智原 (3035)-兆豐-彰化券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1462人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－兆豐-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-彰化券商分點個股進出
兆豐-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	292.75	3	292.67	289.00	-1	9,974	-0.01%
2024/05/02	2	290.00	2	290.00	288.50	0	10,181	0.00%
2024/04/30	1.1	294.52	1	296.00	294.00	0.1	10,399	0.00%
2024/04/29	6	302.08	6.1	299.17	297.50	-0.1	10,499	0.00%
2024/04/26	7.1	295.23	6.9	294.44	295.50	0.2	10,648	0.00%
2024/04/25	10.8	284.45	19	282.03	279.00	-8.2	10,729	-0.08%
2024/04/24	12.2	298.98	0	0.00	294.50	12.2	10,820	0.11%
2024/04/23	0.1	290.50	0	0.00	295.00	0.1	11,021	0.00%
2024/04/22	0.2	297.56	0	0.00	290.00	0.2	11,541	0.00%
2024/04/19	3.2	318.27	2	312.50	306.00	1.2	11,660	0.01%
2024/04/18	0	0.00	0.1	322.50	322.00	-0.1	12,058	0.00%
2024/04/17	4.4	317.22	4	317.63	314.00	0.4	12,758	0.00%
2024/04/16	14.4	313.74	14.2	313.98	313.00	0.2	12,920	0.00%
2024/04/15	0.3	318.33	0	0.00	312.50	0.3	13,093	0.00%
2024/04/11	2.1	326.71	3	323.83	318.50	-0.9	13,637	-0.01%
2024/04/10	1	329.00	1	333.50	329.00	0	13,758	0.00%
2024/04/09	1.6	332.26	1	337.50	329.00	0.6	14,098	0.00%
2024/04/08	0	342.50	0.3	339.50	338.00	-0.2	14,140	0.00%
2024/04/03	5	339.00	5	344.40	345.00	0	14,171	0.00%
2024/04/02	3	351.50	2	348.00	347.50	1	14,312	0.01%
2024/03/29	1	341.52	2.3	345.11	344.00	-1.2	14,472	-0.01%
2024/03/28	1.1	339.33	1	334.50	334.50	0.1	14,504	0.00%
2024/03/27	3.2	339.86	2	339.25	338.00	1.2	14,643	0.01%
2024/03/26	1.1	350.14	0	0.00	339.50	1.1	14,942	0.01%
2024/03/22	0.1	349.00	0	0.00	351.50	0.1	15,234	0.00%
2024/03/21	1	347.50	1	350.50	345.50	0	15,435	0.00%
2024/03/20	0.2	351.46	0	0.00	347.50	0.2	15,647	0.00%
2024/03/19	0	0.00	0	350.00	350.00	0	15,930	0.00%
2024/03/15	1	357.96	2	358.00	354.50	-1	16,844	-0.01%
2024/03/14	3.1	354.02	3	357.67	362.00	0.1	16,946	0.00%
2024/03/13	1.1	346.40	4	346.25	345.00	-2.9	17,056	-0.02%
2024/03/12	0.1	364.83	0	0.00	361.50	0.1	17,194	0.00%
2024/03/11	1.1	364.71	0	0.00	363.00	1.1	17,407	0.01%
2024/03/08	0.3	376.28	2.2	375.01	362.50	-1.9	17,626	-0.01%
2024/03/07	0	377.33	0	0.00	375.00	0	17,877	0.00%
2024/03/06	9.1	385.41	11	387.45	392.00	-1.9	18,100	-0.01%
2024/03/05	5	407.00	6	407.50	401.00	-1	18,356	-0.01%
2024/03/04	7.1	408.92	1	409.00	403.00	6.1	18,934	0.03%
2024/03/01	7	400.79	8	398.38	398.50	-1	19,232	-0.01%
2024/02/29	1	390.50	3	385.83	387.00	-2	19,198	-0.01%
2024/02/27	10.1	378.92	10	383.10	382.00	0.1	19,253	0.00%
2024/02/26	3.1	382.00	0.4	382.00	380.00	2.8	19,419	0.01%
2024/02/23	3.2	387.76	1	386.00	386.00	2.2	19,620	0.01%
2024/02/22	2.2	388.01	2.5	385.30	382.00	-0.2	19,604	0.00%
2024/02/21	2.8	383.65	2	384.00	380.00	0.8	19,883	0.00%
2024/02/20	2.3	420.60	3	411.67	400.00	-0.7	19,888	0.00%
2024/02/19	3.3	420.24	1	417.00	415.00	2.3	19,708	0.01%
2024/02/16	4.1	446.85	2.2	447.52	441.50	2	19,710	0.01%
2024/02/15	4	452.13	16.1	450.20	455.00	-12.1	19,626	-0.06%
2024/02/05	6	419.67	4	420.25	418.00	2	19,452	0.01%
2024/02/02	10	428.69	12	429.46	421.00	-2	19,498	-0.01%
2024/02/01	14	421.81	6.2	416.24	411.00	7.8	19,353	0.04%
2024/01/31	5.1	423.58	0.1	421.79	416.50	5	19,344	0.03%
2024/01/30	1	425.50	10	427.70	430.00	-9	19,350	-0.05%
2024/01/29	8.1	422.08	1	422.50	420.50	7.1	19,371	0.04%
2024/01/26	2.1	426.94	1	422.50	422.00	1.1	19,472	0.01%
2024/01/25	4	435.88	4	435.38	439.50	0	19,553	0.00%
2024/01/24	6	428.33	6.1	428.30	429.00	-0.1	19,605	0.00%
2024/01/23	5.1	437.55	6	443.50	437.00	-0.9	19,739	0.00%
2024/01/22	6	441.83	6	445.00	448.00	0	19,787	0.00%
2024/01/19	2	437.25	2	438.00	430.00	0	19,771	0.00%
2024/01/18	8	425.19	8	423.25	423.50	0	19,624	0.00%
2024/01/17	4	437.00	28	435.50	428.00	-24	19,804	-0.12%
2024/01/16	5	426.70	5	428.20	429.50	0	19,718	0.00%
2024/01/15	2	418.75	1.1	412.32	411.50	0.9	19,409	0.00%
2024/01/12	9.2	420.67	9.4	420.94	421.50	-0.2	19,403	0.00%
2024/01/11	8	397.06	9.1	398.46	422.50	-1.1	19,203	-0.01%
2024/01/10	0	0.00	4	382.00	387.00	-4	18,815	-0.02%
2024/01/09	5.1	376.61	3	381.50	375.50	2.1	19,198	0.01%
2024/01/08	1	377.00	4	384.63	377.00	-3	19,208	-0.02%
2024/01/05	7.3	381.83	26	378.15	384.00	-18.7	19,186	-0.10%
2024/01/04	10	369.45	9	370.62	372.00	1	19,117	0.01%
2024/01/03	3	366.67	4.3	369.32	373.00	-1.3	19,381	-0.01%
2024/01/02	3.1	351.03	0	0.00	360.00	3.1	19,188	0.02%
2023/12/29	2.1	354.75	0	0.00	357.00	2.1	19,396	0.01%
2023/12/28	4.1	356.95	2.1	353.90	354.50	2	19,425	0.01%
2023/12/27	4	362.13	3	361.01	362.50	1	19,385	0.01%
2023/12/26	3	362.50	3.2	360.66	361.00	-0.2	19,483	0.00%
2023/12/25	1.1	355.18	2.1	356.45	357.00	-1	19,539	-0.01%
2023/12/22	5	356.60	4	358.00	358.00	1	19,741	0.01%
2023/12/21	4.2	353.40	4.1	353.93	350.50	0.1	19,791	0.00%
2023/12/20	11	371.72	12	367.75	365.50	-1	19,736	0.00%
2023/12/19	3	373.67	2	369.00	373.50	1	19,880	0.01%
2023/12/18	4	368.88	3	368.83	367.00	1	20,079	0.00%
2023/12/15	3	370.67	3	368.83	361.00	0	20,106	0.00%
2023/12/14	3	375.17	2	369.00	369.00	1	20,167	0.00%
2023/12/13	15.1	372.09	13	372.12	368.00	2.1	20,049	0.01%
2023/12/12	17	378.56	21.2	381.45	382.50	-4.2	20,136	-0.02%
2023/12/11	14	368.07	5	365.20	361.50	9	19,961	0.05%
2023/12/08	17	363.56	9	365.94	370.00	8	20,159	0.04%
2023/12/07	5.1	360.56	3	357.17	357.50	2.1	20,283	0.01%
2023/12/06	10	370.80	11	368.32	361.50	-1	20,444	0.00%
2023/12/05	2	368.49	2	365.25	363.50	0	20,557	0.00%
2023/12/04	22	385.34	2	382.24	380.00	20	20,635	0.10%
2023/12/01	16	381.19	22	388.55	391.00	-6	20,733	-0.03%
2023/11/30	18	380.67	17.1	381.13	385.50	1	20,695	0.00%
2023/11/29	20	368.21	21	371.07	380.00	-1	20,458	0.00%
2023/11/28	8	351.88	21	356.58	361.00	-13	20,092	-0.06%
2023/11/27	7	332.43	1	341.50	331.00	6	19,840	0.03%
2023/11/24	5	339.60	16	342.50	344.00	-11	20,119	-0.05%
2023/11/23	13	337.12	2	334.50	336.00	11	20,142	0.05%
2023/11/22	10	350.05	11	351.64	346.00	-1	20,082	-0.01%
2023/11/21	7	346.29	0	0.00	342.50	7	20,170	0.03%
2023/11/20	7	353.14	3	352.00	345.00	4	20,428	0.02%
2023/11/17	2	337.25	3.2	340.05	351.00	-1.2	20,281	-0.01%
2023/11/16	0.1	319.50	3	318.50	319.50	-2.9	20,030	-0.01%
2023/11/15	3.1	331.90	2	322.00	320.50	1.1	20,265	0.01%
2023/11/13	2	334.00	2.2	331.97	334.00	-0.2	21,080	0.00%
2023/11/10	1.2	324.85	0	0.00	323.50	1.2	21,400	0.01%
2023/11/09	3	331.98	0.1	332.00	333.50	3	21,561	0.01%
2023/11/08	3	334.83	2.1	333.51	335.50	1	21,750	0.00%
2023/11/07	3	328.14	6	327.67	328.50	-3	21,883	-0.01%
2023/11/06	13	329.77	21	330.31	332.00	-8	21,808	-0.04%
2023/11/03	6.1	322.59	8	323.44	322.00	-1.9	21,652	-0.01%
2023/11/02	10.1	321.92	6.1	317.10	324.00	4	21,438	0.02%
2023/11/01	7	303.86	4	306.25	302.50	3	21,213	0.01%
2023/10/31	17.4	313.34	6	316.00	302.00	11.4	21,011	0.05%
2023/10/30	3	314.67	4	315.13	326.00	-1	20,706	0.00%
2023/10/27	2	317.00	2.1	313.96	308.50	-0.1	20,545	0.00%
2023/10/26	2	318.50	4	318.88	318.00	-2	20,428	-0.01%
2023/10/25	5.1	329.92	2	329.50	325.00	3.1	20,272	0.02%
2023/10/24	11	339.55	17	338.44	339.50	-6	20,005	-0.03%
2023/10/23	15	335.43	10	337.85	338.50	5	19,784	0.03%
2023/10/20	8	334.69	7	335.93	334.50	1	19,531	0.01%
2023/10/19	8.1	342.68	6	344.83	343.00	2.1	19,944	0.01%
2023/10/18	1	345.08	3.3	351.85	351.00	-2.3	20,269	-0.01%
2023/10/17	4	360.11	7	360.79	352.50	-3	20,249	-0.01%
2023/10/16	14	346.96	18	341.11	350.00	-4	20,262	-0.02%
2023/10/13	3	338.00	3.4	340.94	343.00	-0.4	20,547	0.00%
2023/10/12	2	342.00	7	338.86	345.00	-5	20,918	-0.02%
2023/10/11	5	336.00	10.3	334.76	331.00	-5.3	21,100	-0.03%
2023/10/06	1	323.00	1.2	322.75	323.00	-0.2	21,221	0.00%
2023/10/05	0	0.00	2.3	313.06	321.00	-2.3	21,269	-0.01%
2023/10/04	1	299.54	2	301.50	303.00	-1	21,347	0.00%
2023/10/03	3.3	308.52	1	304.50	304.00	2.3	21,588	0.01%
2023/10/02	2.1	312.26	2	314.50	312.50	0.1	21,981	0.00%
2023/09/28	2	306.00	3	309.83	306.00	-1	22,153	0.00%
2023/09/27	2	302.25	2	299.50	306.00	0	22,691	0.00%
2023/09/26	3.1	313.85	3	307.00	303.00	0.1	22,997	0.00%
2023/09/25	7.1	310.65	1	308.00	309.50	6.1	23,198	0.03%
2023/09/22	10	302.80	9	301.28	304.50	1	23,162	0.00%
2023/09/21	16.3	303.87	15	304.70	298.00	1.3	23,315	0.01%
2023/09/20	6.1	319.23	3	319.50	315.50	3.1	23,080	0.01%
2023/09/19	11	332.73	11	331.18	322.50	0	23,122	0.00%
2023/09/18	6	342.92	5	342.20	344.50	1	23,117	0.00%
2023/09/15	12	351.67	7	349.64	338.00	5	23,086	0.02%
2023/09/14	6	355.17	4	353.75	356.50	2	22,723	0.01%
2023/09/13	14	340.04	13	336.92	348.00	1	22,482	0.00%
2023/09/12	6	336.00	9.1	333.35	325.50	-3.1	22,316	-0.01%
2023/09/11	1	364.50	4	360.38	346.50	-3	22,193	-0.01%
2023/09/08	4	359.63	4	361.00	360.00	0	21,987	0.00%
2023/09/07	1	361.01	2	364.23	369.50	-1	21,976	0.00%
2023/09/06	6	366.70	14.2	367.32	367.00	-8.2	21,685	-0.04%
2023/09/05	2	347.50	5.2	351.19	357.00	-3.2	21,301	-0.01%
2023/09/04	6	341.67	5	342.80	345.00	1	21,044	0.00%
2023/09/01	15.2	348.72	17	348.38	335.00	-1.9	20,849	-0.01%
2023/08/31	5	344.40	3	344.50	345.00	2	20,501	0.01%
2023/08/30	5	346.90	5	347.40	342.00	0	20,321	0.00%
2023/08/29	6	338.75	6	336.42	335.50	0	19,928	0.00%
2023/08/28	1	332.50	3	336.67	335.00	-2	19,742	-0.01%
2023/08/25	17	338.76	16.2	338.55	334.00	0.8	19,539	0.00%
2023/08/24	4	337.75	4.1	342.79	333.00	-0.1	19,248	0.00%
2023/08/23	83	331.92	86.2	330.06	340.50	-3.2	19,019	-0.02%
2023/08/22	14	345.46	7	345.14	341.00	7	18,776	0.04%
2023/08/21	8	339.00	6	340.92	335.50	2	18,741	0.01%
2023/08/18	9.1	356.66	4	348.00	328.00	5.1	18,462	0.03%
2023/08/17	7.3	355.80	5	363.60	357.00	2.3	17,899	0.01%
2023/08/16	6	331.07	6	342.25	341.00	0	17,419	0.00%
2023/08/15	4.1	320.01	5.2	327.42	334.00	-1.1	17,012	-0.01%
2023/08/14	11	303.55	17	302.12	304.00	-6	16,725	-0.04%
2023/08/11	32	297.25	29	294.97	293.50	3	16,465	0.02%
2023/08/10	27.1	277.02	28	280.55	280.00	-0.9	16,235	-0.01%
2023/08/09	2	304.00	0	0.00	301.00	2	16,253	0.01%
2023/08/08	1.2	302.58	0	0.00	295.50	1.2	16,287	0.01%
2023/08/07	16	287.88	40	295.25	307.50	-24	16,315	-0.15%
2023/08/04	25.1	280.58	0	0.00	281.50	25.1	16,299	0.15%
2023/07/31	3	327.50	0	0.00	326.00	3	16,364	0.02%
2023/07/28	0.1	322.00	0	0.00	319.50	0.1	16,321	0.00%
2023/07/27	1.1	324.45	0.1	325.00	331.00	1	16,358	0.01%
2023/07/26	0.1	340.00	0	0.00	340.00	0.1	16,321	0.00%
2023/07/25	0.1	375.00	1	381.00	377.50	-0.9	16,440	-0.01%
2023/07/24	10.3	383.63	4	383.88	377.50	6.3	16,601	0.04%
2023/07/21	12	363.29	13	369.81	379.50	-1	16,376	-0.01%
2023/07/20	7	332.57	14	339.46	345.00	-7	15,962	-0.04%
2023/07/19	9	337.11	3.1	337.74	329.00	5.9	15,782	0.04%
2023/07/18	5	320.60	6.1	320.78	314.00	-1.1	15,305	-0.01%
2023/07/17	5	310.40	6	322.00	319.00	-1	14,809	-0.01%
2023/07/14	9	280.83	10	285.90	295.00	-1	14,264	-0.01%
2023/07/13	0	0.00	1	277.00	268.50	-1	13,808	-0.01%
2023/07/12	1	263.00	3	260.83	260.50	-2	13,253	-0.02%
2023/07/11	1.2	266.92	0	0.00	262.00	1.2	13,097	0.01%
2023/07/10	7	252.21	8	251.44	253.50	-1	12,812	-0.01%
2023/07/07	5	243.40	8	242.69	244.50	-3	12,591	-0.02%
2023/07/06	1.1	253.95	4	256.50	253.50	-2.9	12,163	-0.02%
2023/07/05	11	259.18	11	255.86	255.50	0	11,910	0.00%
2023/07/04	7	242.36	12.1	246.29	250.50	-5.1	11,417	-0.04%
2023/07/03	3	226.00	5	224.70	228.00	-2	11,054	-0.02%
2023/06/30	5	208.80	3	210.50	211.00	2	10,835	0.02%
2023/06/29	5	208.00	9	208.33	210.00	-4	10,851	-0.04%
2023/06/28	2	201.00	2	204.00	201.00	0	10,717	0.00%
2023/06/27	4	200.75	3	204.83	198.00	1	11,051	0.01%
2023/06/26	4	203.00	7	200.29	202.00	-3	11,102	-0.03%
2023/06/21	1	197.00	1	197.50	199.00	0	11,496	0.00%
2023/06/20	0	0.00	3	196.00	196.00	-3	11,548	-0.03%
2023/06/16	3	192.50	3.2	193.78	193.00	-0.2	11,603	0.00%
2023/06/15	2	189.00	1	192.50	190.00	1	11,553	0.01%
2023/06/14	2	189.25	2	186.25	186.00	0	11,600	0.00%
2023/06/13	14	189.32	14	187.25	187.50	0	11,641	0.00%
2023/06/12	0	0.00	12	175.71	174.50	-12	11,506	-0.10%
2023/06/08	5	169.50	4	168.50	168.50	1	11,624	0.01%
2023/06/07	2	172.00	2	170.75	172.00	0	11,779	0.00%
2023/06/06	2	171.75	2	173.00	170.50	0	12,282	0.00%
2023/06/05	1	173.00	7	172.79	173.00	-6	12,355	-0.05%
2023/06/02	2	173.25	1	175.50	172.00	1	12,416	0.01%
2023/06/01	1	172.50	1	170.50	173.00	0	12,476	0.00%
2023/05/31	3	171.83	3.1	171.68	171.50	-0.1	12,750	0.00%
2023/05/30	3	171.50	3	172.17	172.50	0	12,802	0.00%
2023/05/29	2	173.51	6	175.25	173.50	-4	12,820	-0.03%
2023/05/26	8.2	170.10	2	174.50	168.50	6.2	12,907	0.05%
2023/05/25	3.1	171.52	9	174.99	170.50	-5.9	13,281	-0.04%
2023/05/24	7	167.64	2	169.50	167.00	5	13,602	0.04%
2023/05/23	5	171.40	4	171.00	171.00	1	13,714	0.01%
2023/05/22	2	168.75	0.1	169.50	168.50	1.9	13,833	0.01%
2023/05/18	0	0.00	0.1	168.50	167.50	-0.1	13,979	0.00%
2023/05/17	0	0.00	1	165.50	166.50	-1	14,073	-0.01%
2023/05/16	1.1	162.20	1	166.50	162.00	0.1	14,134	0.00%
2023/05/15	1.1	164.55	0	0.00	164.50	1.1	14,162	0.01%
2023/05/12	0	0.00	1	165.50	167.00	-1	14,331	-0.01%
2023/05/11	3	167.00	2	169.00	164.50	1	14,585	0.01%
2023/05/10	0	0.00	1	169.50	169.50	-1	15,086	-0.01%
2023/05/09	2	167.25	4	168.25	168.00	-2	15,223	-0.01%
2023/05/08	2	170.50	1	168.50	168.50	1	15,458	0.01%
2023/05/04	2	166.75	3	167.33	169.00	-1	16,439	-0.01%
2023/05/03	1	166.00	0	0.00	166.00	1	16,616	0.01%
2023/05/02	4	166.63	4	167.38	170.00	0	16,586	0.00%
2023/04/28	2	163.51	2	164.50	164.00	0	16,619	0.00%
2023/04/27	7	161.57	8	159.88	160.00	-1	16,470	-0.01%
2023/04/26	15	160.17	10	161.20	158.50	5	16,309	0.03%
2023/04/25	6.1	170.40	2	171.75	171.00	4.1	15,999	0.03%
2023/04/24	8	179.13	0	0.00	177.00	8	15,830	0.05%
2023/04/21	3	183.17	0	0.00	184.50	3	15,754	0.02%
2023/04/20	1	190.50	1	191.00	191.00	0	15,770	0.00%
2023/04/19	1	192.50	0	0.00	188.50	1	15,884	0.01%
2023/04/18	1	195.00	2	196.25	191.50	-1	15,912	-0.01%
2023/04/17	1	192.50	1	193.50	194.50	0	15,967	0.00%
2023/04/14	1	194.00	0	0.00	194.50	1	16,057	0.01%
2023/04/13	2	191.75	0	0.00	192.00	2	16,143	0.01%
2023/04/12	0	0.00	1	195.00	196.50	-1	16,172	-0.01%
2023/04/11	1	197.50	0	0.00	197.50	1	16,198	0.01%
2023/04/10	1.1	200.14	0	0.00	199.50	1.1	16,385	0.01%
2023/04/07	3.1	200.85	2	202.25	200.00	1.1	16,361	0.01%
2023/04/06	0	0.00	2	197.00	201.00	-2	16,255	-0.01%
2023/03/31	0	0.00	3	195.83	196.50	-3	16,126	-0.02%
2023/03/30	3	190.00	2	191.75	193.00	1	16,015	0.01%
2023/03/29	5	192.60	2	196.50	189.00	3	15,899	0.02%
2023/03/28	6	197.92	1	197.00	195.50	5	15,737	0.03%
2023/03/27	0	0.00	5	214.00	209.00	-5	15,297	-0.03%
2023/03/24	25	216.02	31.1	215.55	215.50	-6.1	15,057	-0.04%
2023/03/23	9	201.61	3	200.00	198.50	6	14,498	0.04%
2023/03/22	4.1	201.74	2	196.00	200.50	2.1	14,533	0.01%
2023/03/21	2	192.00	1	194.50	192.00	1	14,315	0.01%
2023/03/20	3	194.33	2	197.75	191.00	1	14,384	0.01%
2023/03/17	0	0.00	3	193.67	194.50	-3	14,410	-0.02%
2023/03/16	3	188.00	3	188.67	188.00	0	14,186	0.00%
2023/03/15	5	192.20	4.1	192.13	190.50	0.9	14,175	0.01%
2023/03/14	1	184.50	1	187.50	187.50	0	14,093	0.00%
2023/03/13	3	185.50	3	187.50	186.50	0	14,174	0.00%
2023/03/10	4	190.00	1	192.50	187.00	3	14,176	0.02%
2023/03/09	4.1	197.25	9	197.11	194.00	-4.9	14,405	-0.03%
2023/03/08	3	186.33	3	188.83	191.00	0	13,983	0.00%
2023/03/07	3	188.00	0	0.00	187.50	3	13,967	0.02%
2023/03/06	1	190.50	2.2	191.00	189.50	-1.2	13,998	-0.01%
2023/03/03	4	190.38	7	192.14	188.50	-3	14,115	-0.02%
2023/03/02	1	186.00	1	187.00	186.00	0	14,220	0.00%
2023/03/01	1	186.00	1	187.00	186.00	0	14,266	0.00%
2023/02/24	4	188.00	4	186.88	185.50	0	14,319	0.00%
2023/02/23	0.1	190.00	2	186.75	188.50	-1.9	14,153	-0.01%
2023/02/22	11.3	184.52	1	182.00	181.00	10.3	14,009	0.07%
2023/02/21	1	195.00	3	198.00	200.50	-2	13,748	-0.01%
2023/02/20	3	196.67	3	198.67	195.00	0	13,831	0.00%
2023/02/17	1	196.50	3	197.33	196.50	-2	14,067	-0.01%
2023/02/16	1	197.50	5	196.90	200.50	-4	14,445	-0.03%
2023/02/15	1	193.00	5.3	192.31	193.00	-4.3	14,704	-0.03%
2023/02/14	3	194.33	4	194.63	192.00	-1	14,749	-0.01%
2023/02/13	2	193.25	3	194.33	193.50	-1	15,074	-0.01%
2023/02/10	4	195.38	7	197.07	193.50	-3	15,370	-0.02%
2023/02/09	4.2	199.54	2	199.00	198.50	2.2	15,653	0.01%
2023/02/08	1	197.00	35	197.97	199.00	-34	15,573	-0.22%
2023/02/07	32.1	189.89	1	190.00	191.50	31.1	15,221	0.20%
2023/02/06	2	193.25	1	195.50	190.00	1	15,323	0.01%
2023/02/03	6	194.33	11.1	194.73	194.50	-5.1	15,369	-0.03%
2023/02/02	5.1	181.32	7	181.50	184.00	-1.9	14,907	-0.01%
2023/02/01	0	0.00	5.4	176.48	175.50	-5.4	15,396	-0.04%
2023/01/31	1	168.50	1	168.00	169.50	0	15,627	0.00%
2023/01/30	0	0.00	6	167.42	168.50	-6	16,331	-0.04%
2023/01/16	1	160.00	0	0.00	159.50	1	17,567	0.01%
2023/01/13	3	158.50	3	159.50	157.50	0	17,880	0.00%
2023/01/12	1	160.00	0	0.00	160.00	1	18,323	0.01%
2023/01/11	1	159.50	2	161.25	161.00	-1	18,752	-0.01%
2023/01/10	9	159.44	8	158.56	160.00	1	19,182	0.01%
2023/01/09	1	158.00	8	157.56	158.50	-7	19,639	-0.04%
2023/01/06	1	151.00	3	150.00	151.00	-2	19,950	-0.01%
2023/01/03	0	0.00	1	146.50	147.00	-1	21,203	0.00%
2022/12/30	3	146.50	2	149.50	142.50	1	21,448	0.00%
2022/12/29	69	145.00	69	145.01	145.50	0	21,795	0.00%
2022/12/28	21	147.14	14	148.96	145.00	7	22,145	0.03%
2022/12/27	3	153.67	3	155.00	156.50	0	22,266	0.00%
2022/12/26	4	153.00	0	0.00	152.00	4	22,770	0.02%
2022/12/22	2	160.50	2	161.50	158.00	0	23,747	0.00%
2022/12/21	2	159.50	2	160.50	157.50	0	24,226	0.00%
2022/12/20	4	161.00	2	158.50	156.00	2	24,661	0.01%
2022/12/19	0	0.00	2	161.00	165.00	-2	25,021	-0.01%
2022/12/16	12	165.50	4	165.75	165.00	8	25,528	0.03%
2022/12/15	2	171.00	0	0.00	171.50	2	25,759	0.01%
2022/12/14	0	0.00	2	168.00	173.00	-2	25,800	-0.01%
2022/12/13	1	164.00	0	0.00	164.00	1	25,794	0.00%
2022/12/09	4.1	168.73	3	170.17	168.50	1.1	26,462	0.00%
2022/12/08	1	167.00	0	0.00	167.00	1	26,667	0.00%
2022/12/07	0	0.00	30	173.00	170.00	-30	26,854	-0.11%
2022/12/06	23	174.96	24	177.21	175.50	-1	26,928	0.00%
2022/12/05	32	178.13	1	178.50	178.00	31	27,113	0.11%
2022/12/02	1	176.50	0	0.00	176.50	1	27,347	0.00%
2022/12/01	4	177.25	6.2	177.81	175.50	-2.2	27,536	-0.01%
2022/11/30	1	169.00	3	168.33	168.50	-2	27,497	-0.01%
2022/11/29	1	165.50	0	0.00	165.50	1	27,732	0.00%
2022/11/28	0	0.00	1	168.50	168.50	-1	28,144	0.00%
2022/11/25	3	169.00	1	167.50	167.50	2	28,344	0.01%
2022/11/24	2.5	172.40	7	171.00	172.00	-4.5	28,350	-0.02%
2022/11/23	1	163.50	1	169.00	163.50	0	28,343	0.00%
2022/11/22	2	163.50	0	0.00	166.50	2	28,707	0.01%
2022/11/21	2	166.00	2	165.50	164.00	0	29,182	0.00%
2022/11/18	4	168.75	2.3	166.26	166.00	1.7	29,702	0.01%
2022/11/17	1	166.00	2	168.00	170.50	-1	29,817	0.00%
2022/11/16	2.3	166.59	2	166.75	167.00	0.3	30,017	0.00%
2022/11/15	1	166.50	2	166.50	167.00	-1	30,214	0.00%
2022/11/14	5	162.10	1.5	160.50	163.50	3.5	30,634	0.01%
2022/11/11	1	156.50	5	159.80	156.50	-4	31,097	-0.01%
2022/11/10	4	150.25	2	150.75	150.50	2	30,971	0.01%
2022/11/09	0	0.00	2	154.00	150.50	-2	31,293	-0.01%
2022/11/08	1	152.50	51	153.00	147.00	-50	31,812	-0.16%
2022/11/07	56.5	146.16	12	150.00	149.00	44.5	32,171	0.14%
2022/11/04	4	142.00	0	0.00	142.50	4	31,967	0.01%
2022/11/03	1	144.00	2	146.00	144.00	-1	31,985	0.00%
2022/11/02	2	145.50	1	146.50	145.50	1	32,066	0.00%
2022/11/01	2	145.75	1	146.00	146.50	1	32,164	0.00%
2022/10/28	14	143.14	14	143.57	139.50	0	32,356	0.00%
2022/10/27	2	136.50	1	137.00	138.00	1	31,865	0.00%
2022/10/26	71	136.50	72	133.03	133.50	-1	31,835	0.00%
2022/10/25	22	134.16	17	134.79	139.50	5	31,506	0.02%
2022/10/24	0	0.00	5	133.40	134.50	-5	31,060	-0.02%
2022/10/21	4	123.88	1	126.50	122.50	3	31,495	0.01%
2022/10/20	1	125.00	3	125.83	127.00	-2	32,320	-0.01%
2022/10/19	5	128.00	2	131.75	125.00	3	32,200	0.01%
2022/10/18	22	129.84	22	128.59	130.50	0	32,249	0.00%
2022/10/17	1	130.50	1	131.50	131.50	0	32,783	0.00%
2022/10/14	1	124.50	6	127.75	130.00	-5	33,031	-0.02%
2022/10/13	3	122.00	3	123.50	118.50	0	33,153	0.00%
2022/10/12	16	122.66	15	121.53	122.00	1	33,056	0.00%
2022/10/11	3	127.67	0	0.00	127.00	3	33,018	0.01%
2022/10/07	3	136.67	0	0.00	136.50	3	32,849	0.01%
2022/10/06	3	137.00	7	138.64	140.00	-4	32,872	-0.01%
2022/10/05	5	136.50	4	136.88	133.50	1	32,704	0.00%
2022/10/04	3	137.83	6	138.75	137.50	-3	32,381	-0.01%
2022/10/03	2	136.75	2	138.50	135.50	0	32,180	0.00%
2022/09/30	19	131.11	23	132.87	134.00	-4	32,572	-0.01%
2022/09/29	5	131.70	30	127.13	127.00	-25	32,663	-0.08%
2022/09/28	2	130.25	0	0.00	127.50	2	32,739	0.01%
2022/09/27	37	135.81	35	136.13	134.50	2	32,704	0.01%
2022/09/26	27	139.00	27	137.00	136.00	0	32,637	0.00%
2022/09/23	58	150.72	34	146.65	145.50	24	32,650	0.07%
2022/09/22	9	148.72	11	149.68	156.00	-2	32,479	-0.01%
2022/09/21	1	152.50	1	153.50	152.50	0	32,515	0.00%
2022/09/20	18	151.94	20	153.15	152.00	-2	32,776	-0.01%
2022/09/19	16	153.88	12	154.38	152.50	4	32,932	0.01%
2022/09/16	23	156.54	12	156.50	153.50	11	33,125	0.03%
2022/09/15	12	165.38	20	163.40	161.00	-8	33,151	-0.02%
2022/09/14	22	169.43	22	169.52	169.50	0	33,183	0.00%
2022/09/13	21	175.52	22	175.61	176.00	-1	33,222	0.00%
2022/09/12	17	177.03	18	173.67	173.00	-1	33,278	0.00%
2022/09/08	9	175.00	7	175.29	175.50	2	33,482	0.01%
2022/09/07	8	171.94	8	174.38	176.00	0	33,488	0.00%
2022/09/06	26	178.56	17	175.91	175.50	9	33,699	0.03%
2022/09/05	4	185.50	1	190.00	179.50	3	33,603	0.01%
2022/09/02	11	184.86	20	187.53	188.00	-9	33,488	-0.03%
2022/09/01	19	184.32	2	182.75	181.00	17	33,293	0.05%
2022/08/31	10	187.40	10	189.05	187.00	0	33,223	0.00%
2022/08/30	5	189.70	5	190.30	188.50	0	33,343	0.00%
2022/08/29	7	185.57	3	186.83	190.00	4	33,178	0.01%
2022/08/26	5.2	197.58	2	196.00	191.00	3.2	33,079	0.01%
2022/08/25	11	195.59	13	195.08	195.00	-2	32,887	-0.01%
2022/08/24	1	188.00	2	191.25	186.00	-1	32,679	0.00%
2022/08/23	7	185.86	6	185.83	190.50	1	32,474	0.00%
2022/08/22	6.1	190.52	6	188.92	186.00	0.1	32,316	0.00%
2022/08/19	13.5	195.22	11	194.82	189.50	2.5	32,358	0.01%
2022/08/18	10	177.55	15	181.63	189.00	-5	31,931	-0.02%
2022/08/17	13	175.19	17	176.35	175.50	-4	31,262	-0.01%
2022/08/16	7	176.00	5	176.90	175.50	2	31,269	0.01%
2022/08/15	2	176.50	7	176.64	178.00	-5	31,286	-0.02%
2022/08/12	5	164.60	4	168.00	170.50	1	30,694	0.00%
2022/08/11	1	155.00	1.2	155.92	155.00	-0.2	30,349	0.00%
2022/08/10	0.1	150.00	0	0.00	149.00	0.1	30,681	0.00%
2022/08/09	0.1	154.50	0	0.00	154.50	0.1	30,843	0.00%
2022/08/05	6	156.58	9	155.94	159.50	-3	31,147	-0.01%
2022/08/04	3	146.50	6	147.25	149.00	-3	31,240	-0.01%
2022/08/03	4	151.13	4	150.25	148.50	0	31,290	0.00%
2022/08/02	5	149.80	3	148.83	151.50	2	31,482	0.01%
2022/08/01	3	154.33	3	154.17	153.00	0	31,442	0.00%
2022/07/29	5	157.60	4	158.25	156.00	1	31,376	0.00%
2022/07/28	37	158.97	39	160.27	155.50	-2	31,475	-0.01%
2022/07/27	82	166.37	72	169.96	163.00	10	30,798	0.03%
2022/07/26	3	180.50	1	179.50	177.50	2	29,889	0.01%
2022/07/25	1	178.50	1	180.00	181.50	0	29,826	0.00%
2022/07/22	7	182.21	9	183.50	180.50	-2	29,766	-0.01%
2022/07/21	9	168.39	7	169.57	179.00	2	29,265	0.01%
2022/07/20	6	162.42	7	161.93	163.00	-1	28,744	0.00%
2022/07/19	3	154.33	0	0.00	154.00	3	28,522	0.01%
2022/07/18	13	159.77	15	159.27	158.00	-2	28,377	-0.01%
2022/07/15	3	154.00	1	154.50	152.50	2	28,062	0.01%
2022/07/14	2	148.75	8	147.25	150.00	-6	28,107	-0.02%
2022/07/13	11	153.68	5	155.40	146.50	6	27,985	0.02%
2022/07/12	4	159.13	3	158.00	150.00	1	28,075	0.00%
2022/07/11	4	169.13	6	167.67	162.00	-2	28,455	-0.01%
2022/07/08	21	169.48	19	169.82	165.00	2	28,630	0.01%
2022/07/07	9	163.78	13	166.15	174.00	-4	28,007	-0.01%
2022/07/06	12	165.58	12	165.96	160.50	0	27,834	0.00%
2022/07/05	12	168.21	11	172.95	174.00	1	27,750	0.00%
2022/07/04	2	173.25	2	169.75	172.50	0	27,851	0.00%
2022/07/01	15	182.30	14	183.89	172.00	1	27,944	0.00%
2022/06/30	2	187.75	1	186.00	191.00	1	27,826	0.00%
2022/06/29	16	191.06	18	193.72	194.50	-2	27,816	-0.01%
2022/06/28	3	191.33	1	185.00	190.00	2	27,790	0.01%
2022/06/27	5	198.00	10	197.30	198.00	-5	28,067	-0.02%
2022/06/24	1	187.00	1	192.00	187.50	0	28,540	0.00%
2022/06/23	7	189.29	9	187.78	190.00	-2	28,676	-0.01%
2022/06/22	5	197.50	12	198.13	186.50	-7	28,328	-0.02%
2022/06/21	16	200.78	16	201.97	207.00	0	28,133	0.00%
2022/06/20	4	205.75	4	207.38	201.50	0	28,206	0.00%
2022/06/17	3	210.50	3	211.50	209.00	0	28,277	0.00%
2022/06/16	11	232.14	12	230.08	214.50	-1	28,039	0.00%
2022/06/15	4	230.25	4	230.63	228.50	0	28,074	0.00%
2022/06/14	0	0.00	1	223.50	225.50	-1	28,220	0.00%
2022/06/10	2	220.75	2	223.25	225.50	0	29,039	0.00%
2022/06/09	2	224.25	2	222.75	224.00	0	29,291	0.00%
2022/06/08	19	226.24	14	227.61	222.50	5	29,488	0.02%
2022/06/07	28	227.18	8	227.88	228.50	20	30,017	0.07%
2022/06/06	26	223.92	30	230.17	231.50	-4	30,785	-0.01%
2022/06/02	100.1	231.80	66	225.80	226.00	34.1	31,348	0.11%
2022/06/01	13	242.77	27	243.06	238.00	-14	31,717	-0.04%
2022/05/31	5	236.40	45	236.82	240.50	-40	31,931	-0.13%
2022/05/30	2	240.25	5	239.70	242.00	-3	32,963	-0.01%
2022/05/27	34	240.19	31	238.45	231.00	3	33,710	0.01%
2022/05/26	25	244.88	3	249.17	238.50	22	34,303	0.06%
2022/05/25	4	254.13	4	253.50	255.00	0	34,805	0.00%
2022/05/24	4	253.38	3	256.33	250.00	1	35,532	0.00%
2022/05/23	8	269.56	6	268.50	257.50	2	36,322	0.01%
2022/05/20	0	0.00	1	269.50	269.50	-1	36,532	0.00%
2022/05/18	1	269.00	23	264.33	268.00	-22	36,532	-0.06%
2022/05/17	2	252.00	3	253.51	255.00	-1	36,520	0.00%
2022/05/16	18.1	252.01	3	269.50	252.50	15.1	37,163	0.04%
2022/05/13	7	262.00	18	262.81	257.00	-11	37,394	-0.03%
2022/05/12	13	254.54	14	259.89	254.50	-1	37,471	0.00%
2022/05/11	1	253.50	1	246.50	257.50	0	37,788	0.00%
2022/05/10	10	246.30	8	245.00	255.00	2	37,985	0.01%
2022/05/09	15.4	255.05	2	250.50	246.50	13.4	38,497	0.03%
2022/05/06	3.5	273.86	2	274.00	272.00	1.5	38,829	0.00%
2022/05/05	3	282.00	4	283.13	286.00	-1	38,763	0.00%
2022/05/03	2	263.00	2	265.50	264.50	0	38,787	0.00%
2022/04/28	4	254.50	3.1	255.16	260.00	0.9	38,880	0.00%
2022/04/25	3	249.83	3	249.17	248.50	0	39,070	0.00%
2022/04/22	1	266.49	1	263.00	267.50	0	39,245	0.00%
2022/04/21	4	276.13	4	277.38	275.00	0	39,660	0.00%
2022/04/20	2	269.25	2	268.50	276.50	0	39,824	0.00%
2022/04/19	1	275.50	1	275.50	268.50	0	39,943	0.00%
2022/04/18	10	266.40	18	265.06	272.50	-8	40,018	-0.02%
2022/04/15	24	264.44	24	265.00	265.50	0	40,260	0.00%
2022/04/14	9	282.39	5	285.20	281.50	4	40,341	0.01%
2022/04/13	11	286.05	10	286.25	289.50	1	40,256	0.00%
2022/04/12	8	282.00	9	281.06	281.50	-1	40,177	0.00%
2022/04/11	3	293.67	3	294.33	281.00	0	39,911	0.00%
2022/04/08	8	299.06	9	301.44	301.50	-1	39,727	0.00%
2022/04/07	11	308.45	6	310.08	296.00	5	39,457	0.01%
2022/04/01	0	0.00	4.1	307.88	312.00	-4.1	39,128	-0.01%
2022/03/31	7	308.43	4	308.63	305.50	3	39,374	0.01%
2022/03/30	7	326.79	8.1	318.12	312.50	-1.1	39,541	0.00%
2022/03/29	5	316.60	4	317.13	322.50	1	39,675	0.00%
2022/03/28	3.1	293.93	3	289.83	311.00	0.1	40,065	0.00%
2022/03/25	2	295.25	2	295.50	296.00	0	40,418	0.00%
2022/03/24	1	288.00	1	286.00	287.50	0	40,965	0.00%
2022/03/23	8	296.00	9	292.56	284.00	-1	42,365	0.00%
2022/03/22	0	0.00	5	287.40	282.00	-5	42,972	-0.01%
2022/03/21	2.1	278.31	3.1	280.10	274.50	-1	43,100	0.00%
2022/03/18	15	271.53	11	272.82	273.00	4	43,130	0.01%
2022/03/17	15.1	271.96	18	271.67	275.00	-2.9	42,942	-0.01%
2022/03/16	73	259.84	75	260.57	255.00	-2	42,428	0.00%
2022/03/15	58	271.03	54	272.53	260.50	4	42,269	0.01%
2022/03/14	13	290.85	7	291.50	286.00	6	42,126	0.01%
2022/03/11	1	282.50	1	282.50	287.00	0	41,766	0.00%
2022/03/10	13	287.23	13	284.23	281.00	0	41,630	0.00%
2022/03/09	9	282.83	13	287.27	275.00	-4	41,146	-0.01%
2022/03/08	16	286.44	13	282.50	273.50	3	40,380	0.01%
2022/03/07	8	282.88	8	280.31	287.50	0	39,594	0.00%
2022/03/04	5	299.30	5	296.50	288.00	0	39,069	0.00%
2022/03/03	40	317.20	40	318.64	312.00	0	38,732	0.00%
2022/03/02	11	300.50	10	301.00	307.00	1	37,914	0.00%
2022/03/01	31	284.23	31	286.06	299.50	0	37,091	0.00%
2022/02/25	2	262.00	4	266.00	272.50	-2	36,252	-0.01%
2022/02/24	3	247.00	3	248.17	248.00	0	35,583	0.00%
2022/02/23	37	245.68	36	243.36	245.00	1	34,753	0.00%
2022/02/22	3	239.83	4	238.63	233.50	-1	33,923	0.00%
2022/02/21	2	236.00	2	235.00	239.00	0	33,503	0.00%
2022/02/18	1	236.50	1	234.50	238.50	0	33,774	0.00%
2022/02/17	3	234.67	2	234.75	233.00	1	33,898	0.00%
2022/02/16	10	245.95	12	243.50	243.00	-2	33,682	-0.01%
2022/02/15	16	233.75	16	233.94	232.00	0	33,336	0.00%
2022/02/14	8	231.38	6	232.67	231.00	2	33,092	0.01%
2022/02/11	18	245.42	19	245.68	244.00	-1	33,159	0.00%
2022/02/10	13	239.04	14	239.89	234.00	-1	32,875	0.00%
2022/02/09	33	235.26	35	236.71	236.50	-2	32,706	-0.01%
2022/02/08	12	212.46	17	213.24	224.00	-5	32,424	-0.02%
2022/02/07	1	206.00	2	202.75	209.50	-1	32,386	0.00%
2022/01/26	7	204.07	4	203.75	199.50	3	32,810	0.01%
2022/01/25	1	209.50	1	210.50	205.50	0	33,233	0.00%
2022/01/24	10	213.10	9	213.17	213.50	1	33,695	0.00%
2022/01/20	1	217.00	2	217.25	219.00	-1	35,430	0.00%
2022/01/19	4	211.38	6	212.58	215.00	-2	36,018	-0.01%
2022/01/18	21	214.67	19	214.00	209.00	2	36,701	0.01%
2022/01/17	4	212.13	3	211.67	214.50	1	37,392	0.00%
2022/01/14	135	205.27	106	209.20	213.00	29	37,851	0.08%	大買/大賣/
2022/01/13	2	200.00	32	195.41	200.50	-30	38,128	-0.08%
2022/01/12	6	200.33	6	201.50	200.50	0	38,678	0.00%
2022/01/11	7	202.00	4	203.00	199.00	3	39,898	0.01%
2022/01/10	2	209.75	4	213.25	207.00	-2	40,656	0.00%
2022/01/07	3	204.50	2.6	204.81	199.00	0.4	41,496	0.00%
2022/01/05	0	0.00	1	222.00	218.50	-1	42,783	0.00%
2022/01/03	4	229.00	0	0.00	226.00	4	44,732	0.01%
2021/12/30	7	233.93	8	236.44	239.00	-1	44,982	0.00%
2021/12/29	4	238.63	1	237.50	238.00	3	44,942	0.01%
2021/12/28	6	238.75	9.1	240.25	245.50	-3.1	45,334	-0.01%
2021/12/27	53	244.25	55	244.52	238.50	-2	45,452	0.00%
2021/12/24	8.1	248.05	4	246.25	249.00	4.1	45,182	0.01%
2021/12/23	5	245.80	8	247.56	243.00	-3	45,107	-0.01%
2021/12/22	6	240.50	4	245.25	243.00	2	44,945	0.00%
2021/12/21	3	233.83	4	235.13	238.50	-1	44,416	0.00%
2021/12/20	6	221.33	2	230.75	217.00	4	43,896	0.01%
2021/12/17	62.6	220.64	73	221.23	225.50	-10.4	43,928	-0.02%
2021/12/16	72	211.15	59	211.02	217.50	13	42,868	0.03%
2021/12/15	20	189.18	26	192.12	198.00	-6	42,239	-0.01%
2021/12/14	1	180.00	2	182.50	180.00	-1	42,330	0.00%
2021/12/13	21	191.40	29	191.22	194.00	-8	43,128	-0.02%
2021/12/10	9	188.78	19	189.58	187.50	-10	43,465	-0.02%
2021/12/09	20	188.50	1	196.00	188.50	19	44,281	0.04%
2021/12/08	3	186.83	2	188.75	194.50	1	44,790	0.00%
2021/12/07	3	178.67	5	177.40	177.00	-2	44,992	0.00%
2021/12/06	3	179.50	2	181.75	178.50	1	45,320	0.00%
2021/12/03	5	189.30	4	189.00	190.00	1	45,555	0.00%
2021/11/29	3	178.17	3	180.33	183.00	0	47,677	0.00%
2021/11/26	0	0.00	1	180.00	182.00	-1	48,042	0.00%
2021/11/24	1	179.00	1	180.50	179.00	0	47,883	0.00%
2021/11/23	0	0.00	0.1	184.00	184.50	-0.1	48,613	0.00%
2021/11/22	1	188.00	2	189.50	190.00	-1	48,686	0.00%
2021/11/19	2	191.00	1	196.00	190.50	1	48,565	0.00%
2021/11/18	3	197.50	0	0.00	196.00	3	48,409	0.01%
2021/11/17	5	200.20	9	201.94	206.00	-4	48,307	-0.01%
2021/11/16	3	200.83	1	206.00	193.50	2	47,897	0.00%
2021/11/15	1	199.00	2	195.25	198.50	-1	47,378	0.00%
2021/11/12	1	190.50	1	203.00	189.00	0	47,110	0.00%
2021/11/11	3	192.67	2	189.00	191.00	1	46,520	0.00%
2021/11/10	13	182.88	12	182.50	194.00	1	46,153	0.00%
2021/11/09	440	185.53	440	186.32	181.00	0	45,662	0.00%	大買/大賣/
2021/11/08	489	185.34	498	183.79	181.00	-9	45,141	-0.02%	大買/大賣/
2021/11/05	159	187.57	160.1	188.86	197.00	-1.1	44,724	0.00%	大買/大賣/
2021/11/04	197	195.52	224	196.02	190.50	-27	44,059	-0.06%	大買/大賣/
2021/11/03	359	194.62	323	196.36	193.50	36	43,471	0.08%	大買/大賣/
2021/11/02	122	201.78	172	208.09	205.50	-50	43,072	-0.12%	大買/大賣/
2021/11/01	289	212.09	242.2	213.62	210.00	46.8	42,405	0.11%	大買/大賣/
2021/10/29	158.3	206.75	243	209.48	201.00	-84.7	41,622	-0.20%	大買/大賣/
2021/10/28	38	190.99	40	192.89	196.50	-2	40,311	0.00%
2021/10/27	156	175.27	120	168.12	179.00	36	39,421	0.09%	大買/大賣/
2021/10/26	205	164.60	46	166.96	163.00	159	38,611	0.41%	大買/鉅額交易
2021/10/25	49	172.19	51	171.22	176.00	-2	37,727	-0.01%
2021/10/22	315	159.88	343	161.43	166.50	-28	36,525	-0.08%	大買/大賣/
2021/10/21	288	153.96	264	153.38	151.50	24	35,522	0.07%	大買/大賣/
2021/10/20	476	151.00	428	151.40	153.50	48	34,614	0.14%	大買/大賣/
2021/10/19	680	148.89	898	148.01	147.50	-218	33,683	-0.65%	大買/大賣/鉅額交易
2021/10/18	485.1	141.63	534	141.53	141.00	-48.9	32,110	-0.15%	大買/大賣/
2021/10/15	454	134.87	334.1	135.01	143.00	119.9	31,001	0.39%	大買/大賣/鉅額交易
2021/10/14	65	130.17	62	130.77	130.00	3	29,551	0.01%
2021/10/13	9	135.50	11	134.45	131.50	-2	28,779	-0.01%
2021/10/12	82	131.83	80.3	132.37	133.00	1.7	27,418	0.01%
2021/10/08	2	125.50	2	130.00	130.00	0	25,623	0.00%
2021/10/07	5.1	116.49	18	115.14	118.50	-12.9	25,160	-0.05%
2021/10/06	32	109.00	31	110.15	108.00	1	25,003	0.00%
2021/10/05	27	107.09	16.6	107.69	112.00	10.4	25,354	0.04%
2021/10/04	6	109.83	6	110.92	109.00	0	25,273	0.00%
2021/10/01	19	109.76	28	110.46	107.50	-9	25,585	-0.04%
2021/09/30	7	115.07	6	114.67	115.00	1	25,583	0.00%
2021/09/29	11	114.59	5	114.50	115.00	6	25,693	0.02%
2021/09/28	9	118.78	14	118.50	120.50	-5	25,254	-0.02%
2021/09/27	32	117.48	29	118.71	114.50	3	24,602	0.01%
2021/09/24	27	120.15	19	119.11	118.00	8	24,250	0.03%
2021/09/23	14	113.07	20	113.30	115.50	-6	23,388	-0.03%
2021/09/22	6	109.58	5	107.40	106.00	1	23,034	0.00%
2021/09/17	122	113.32	60	112.40	114.00	62	22,693	0.27%	大買/
2021/09/16	205	113.45	199	112.92	112.50	6	22,132	0.03%	大買/大賣/
2021/09/15	57	111.11	56	111.53	111.50	1	21,085	0.00%
2021/09/14	304	111.32	304	111.32	115.00	0	20,608	0.00%	大買/大賣/
2021/09/13	95	109.07	97	109.33	109.00	-2	19,661	-0.01%
2021/09/10	34	103.25	100	104.29	110.50	-66	18,802	-0.35%
2021/09/09	10	100.30	30	99.46	100.50	-20	18,216	-0.11%
2021/09/08	67	97.08	61.1	97.23	93.40	6	17,894	0.03%
2021/09/07	17	102.55	12	100.79	98.30	5	17,543	0.03%
2021/09/06	37	112.95	36	111.14	109.00	1	17,535	0.01%
2021/09/03	45	110.70	45.1	109.72	110.00	-0.1	17,809	0.00%
2021/09/02	133	113.36	134	112.92	109.00	-1	17,265	-0.01%	大買/大賣/
2021/09/01	17	105.71	19.4	106.09	109.00	-2.4	15,914	-0.02%
2021/08/31	4	98.90	5	98.10	99.20	-1	15,298	-0.01%
2021/08/30	7	104.79	4	102.63	103.00	3	15,046	0.02%
2021/08/27	9.1	108.30	4	104.63	103.50	5.1	15,000	0.03%
2021/08/26	2	100.50	9	103.67	104.00	-7	14,197	-0.05%
2021/08/24	6	97.38	1	96.30	94.30	5	14,283	0.04%
2021/08/23	1	94.00	0	0.00	94.40	1	14,264	0.01%
2021/08/18	1	89.79	0	0.00	89.80	1	14,353	0.01%
2021/08/17	0	0.00	5	87.94	86.70	-5	14,560	-0.03%
2021/08/16	0	0.00	4	92.45	92.40	-4	14,540	-0.03%
2021/08/13	3	94.57	0	0.00	92.10	3	14,543	0.02%
2021/08/12	6	96.08	5	96.60	95.40	1	14,571	0.01%
2021/08/11	3	96.70	5	95.16	97.10	-2	14,663	-0.01%
2021/08/09	6	98.08	0	0.00	98.80	6	14,657	0.04%
2021/08/06	4	97.13	3	100.73	99.30	1	14,668	0.01%
2021/08/05	1	106.00	1	106.00	106.00	0	14,479	0.00%
2021/08/04	2	115.00	1	108.50	108.50	1	14,651	0.01%
2021/08/02	2	113.50	1	110.50	112.00	1	14,752	0.01%
2021/07/30	1	109.00	1	113.00	112.50	0	14,891	0.00%
2021/07/28	0	105.00	0	0.00	105.00	0	15,093	0.00%
2021/07/26	0	0.00	0.1	123.00	121.50	-0.1	16,255	0.00%
2021/07/22	0.1	121.00	0	0.00	118.50	0.1	18,178	0.00%
2021/07/20	0	111.00	0	0.00	111.50	0	18,661	0.00%
2021/07/16	0	0.00	1	108.00	109.00	-1	18,767	-0.01%
2021/07/13	10	115.50	11	115.50	111.00	-1	18,915	-0.01%
2021/07/12	1	107.50	1	111.00	110.50	0	18,689	0.00%
2021/07/09	4	102.33	10.1	103.58	106.50	-6.1	18,206	-0.03%
2021/07/08	21.1	94.49	30	95.01	97.10	-8.9	18,020	-0.05%
2021/07/07	13	89.03	18	90.48	91.80	-5	17,495	-0.03%
2021/07/06	9	85.33	16	83.31	83.50	-7	17,327	-0.04%
2021/07/05	0	0.00	1	84.50	85.40	-1	17,067	-0.01%
2021/07/02	0	0.00	2	76.75	77.70	-2	16,992	-0.01%
2021/07/01	0	0.00	1	75.50	74.00	-1	17,167	-0.01%
2021/06/30	0	0.00	3	76.00	76.10	-3	17,153	-0.02%
2021/06/29	6	77.45	2	78.60	75.50	4	17,130	0.02%
2021/06/28	1	76.20	0	0.00	76.30	1	16,934	0.01%
2021/06/25	0	0.00	2	76.40	75.60	-2	16,899	-0.01%
2021/06/24	9	77.18	7	77.24	76.70	2	16,852	0.01%
2021/06/23	2	77.00	2	77.25	76.70	0	16,816	0.00%
2021/06/22	1	74.50	0	0.00	74.80	1	16,677	0.01%
2021/06/21	1	75.60	3	75.50	75.20	-2	16,606	-0.01%
2021/06/18	10	77.27	6	77.37	76.30	4	16,489	0.02%
2021/06/17	9	77.12	10	76.78	77.60	-1	16,286	-0.01%
2021/06/16	0	0.00	2	75.00	75.10	-2	16,105	-0.01%
2021/06/15	227	77.65	224	78.01	78.10	3	15,932	0.02%	大買/大賣/
2021/06/11	12	76.88	18	77.61	78.10	-6	15,368	-0.04%
2021/06/10	1	72.40	0	0.00	71.00	1	14,589	0.01%
2021/06/09	1	72.00	1	70.10	69.80	0	14,417	0.00%
2021/06/08	1	71.10	3	70.53	71.40	-2	14,302	-0.01%
2021/06/07	2	71.15	1	68.60	71.10	1	14,221	0.01%
2021/06/04	1	69.60	1	70.90	69.10	0	14,091	0.00%
2021/06/03	1	69.80	2	70.95	70.80	-1	13,914	-0.01%
2021/06/02	1	69.70	1	67.70	69.00	0	13,719	0.00%
2021/06/01	5	68.46	9	68.88	69.40	-4	13,598	-0.03%
2021/05/31	5	68.18	3	68.63	68.40	2	13,283	0.02%
2021/05/28	7	67.27	2	67.20	67.50	5	13,129	0.04%
2021/05/27	0	0.00	2	66.00	65.60	-2	13,009	-0.02%
2021/05/26	4	67.60	1	67.50	66.30	3	12,918	0.02%
2021/05/25	8	65.48	10	65.65	67.50	-2	12,631	-0.02%
2021/05/24	1	60.00	2	61.00	61.40	-1	12,312	-0.01%
2021/05/21	3	59.90	3	60.93	59.80	0	12,295	0.00%
2021/05/20	3	58.73	5	59.46	58.80	-2	12,298	-0.02%
2021/05/19	10	59.10	0	0.00	58.20	10	12,244	0.08%
2021/05/18	1	55.70	1	56.80	58.50	0	12,109	0.00%
2021/05/17	3	53.50	0	0.00	53.20	3	12,039	0.02%
2021/05/14	5	60.46	4	60.70	57.60	1	11,963	0.01%
2021/05/13	5	60.92	6	60.62	59.50	-1	11,838	-0.01%
2021/05/12	73	60.60	69	60.84	59.40	4	11,728	0.03%
2021/05/11	3	63.77	3	64.27	63.30	0	11,444	0.00%
2021/05/07	7	69.20	6	69.68	68.00	1	11,214	0.01%
2021/05/06	95	67.38	95	67.41	67.00	0	11,047	0.00%
2021/05/05	17	69.91	8	69.40	66.50	9	10,896	0.08%
2021/05/04	23	69.99	35	68.96	73.80	-12	10,606	-0.11%
2021/05/03	14	70.89	28	72.43	69.80	-14	10,416	-0.13%
2021/04/29	99	72.59	99	72.95	74.50	0	10,415	0.00%
2021/04/28	41	65.55	48	66.63	67.80	-7	9,319	-0.08%
2021/04/27	8	62.56	8	61.98	61.70	0	8,510	0.00%
2021/04/26	21	60.65	33	60.98	62.60	-12	8,303	-0.14%
2021/04/23	10	58.02	0	0.00	58.80	10	7,967	0.13%
2021/04/22	3	57.90	18	58.58	56.50	-15	8,021	-0.19%
2021/04/21	34	60.34	0	0.00	58.70	34	7,949	0.43%
2021/04/20	0	0.00	7	58.99	61.00	-7	7,961	-0.09%
2021/04/19	18	59.83	26	60.08	59.00	-8	7,977	-0.10%
2021/04/16	4	59.28	6	59.25	59.50	-2	7,882	-0.03%
2021/04/15	13	57.18	8	58.29	59.30	5	7,719	0.06%
2021/04/14	8	56.65	6	57.98	56.40	2	7,561	0.03%
2021/04/13	1	58.40	17	57.49	57.90	-16	7,244	-0.22%
2021/04/12	12	58.78	13	58.40	56.90	-1	6,962	-0.01%
2021/04/09	8	59.20	9	57.92	57.50	-1	6,837	-0.01%
2021/04/08	3	56.53	4	56.85	57.20	-1	6,536	-0.02%
2021/04/07	29	56.14	40	55.89	57.40	-11	6,373	-0.17%
2021/04/06	0	0.00	1	53.70	53.40	-1	6,225	-0.02%
2021/04/01	3	52.87	18	52.62	53.00	-15	6,271	-0.24%
2021/03/29	7	51.80	1	51.90	51.90	6	6,285	0.10%
2021/03/26	0	0.00	1	51.40	52.10	-1	6,383	-0.02%
2021/03/25	2	50.50	0.1	50.40	50.40	1.9	6,379	0.03%
2021/03/24	0	0.00	2	50.80	50.70	-2	6,395	-0.03%
2021/03/23	0	0.00	3	51.37	51.10	-3	6,429	-0.05%
2021/03/22	7	51.29	1	51.80	51.40	6	6,455	0.09%
2021/03/19	3	51.23	9	50.79	51.00	-6	6,639	-0.09%
2021/03/18	0	0.00	5	51.70	51.90	-5	6,650	-0.08%
2021/03/16	1	52.20	1	52.00	51.90	0	6,770	0.00%
2021/03/15	10	51.70	0	0.00	51.60	10	6,891	0.15%
2021/03/12	4	50.98	0	0.00	51.00	4	7,027	0.06%
2021/03/11	0	0.00	1	51.00	51.00	-1	7,576	-0.01%
2021/03/10	0	0.00	4	50.00	50.10	-4	8,052	-0.05%
2021/03/09	0	0.00	3	49.50	49.50	-3	8,093	-0.04%
2021/03/05	1	49.85	0	0.00	49.95	1	8,098	0.01%
2021/03/03	1	51.10	2	51.85	51.90	-1	8,098	-0.01%
2021/03/02	11	53.55	10	52.40	52.10	1	8,061	0.01%
2021/02/26	12	53.67	6	53.03	53.00	6	8,057	0.07%
2021/02/25	1	53.60	0	0.00	53.40	1	8,060	0.01%
2021/02/24	7	54.39	2	54.55	53.90	5	8,146	0.06%
2021/02/22	4	55.95	9	56.81	57.30	-5	8,151	-0.06%
2021/02/19	2	55.50	18	54.15	55.90	-16	8,006	-0.20%
2021/02/18	8	53.26	5	53.82	54.00	3	7,934	0.04%
2021/02/17	15	53.13	8	52.95	53.20	7	7,932	0.09%
2021/02/05	2	51.80	2	52.60	51.80	0	7,883	0.00%
2021/02/04	1	52.60	1	53.10	52.20	0	7,859	0.00%
2021/02/03	10	54.00	7	52.71	53.30	3	7,823	0.04%
2021/02/02	6	51.50	6	52.87	52.90	0	7,771	0.00%
2021/02/01	10	52.50	10	51.50	51.40	0	7,737	0.00%
2021/01/29	33	54.24	3	54.27	52.20	30	7,685	0.39%
2021/01/28	8	51.60	6	53.02	53.40	2	7,537	0.03%
2021/01/27	0	0.00	6	52.53	52.50	-6	7,391	-0.08%
2021/01/26	20	52.67	8	52.50	51.10	12	7,215	0.17%
2021/01/25	393	56.96	390	57.16	54.10	3	7,011	0.04%	大買/大賣/
2021/01/22	39	55.42	39	57.12	57.90	0	6,417	0.00%
2021/01/21	1	52.40	2	53.30	52.70	-1	5,889	-0.02%
2021/01/18	1	53.40	5	52.32	52.40	-4	5,755	-0.07%
2021/01/15	15	53.57	4	53.38	53.40	11	5,758	0.19%
2021/01/14	1	52.70	6	54.07	54.00	-5	5,626	-0.09%
2021/01/13	0	0.00	2	53.80	54.00	-2	5,539	-0.04%
2021/01/12	0	0.00	10	51.64	52.00	-10	5,405	-0.18%
2021/01/11	0	0.00	5	51.07	51.60	-5	5,245	-0.10%
2021/01/08	3	49.07	0	0.00	48.75	3	5,169	0.06%
2021/01/07	1	49.55	0	0.00	49.75	1	5,113	0.02%
2021/01/06	5	49.61	1	48.60	49.30	4	5,073	0.08%
2021/01/05	1	51.20	0	0.00	51.50	1	4,950	0.02%
2021/01/04	1	50.10	2	51.35	52.20	-1	4,891	-0.02%
2020/12/31	1	51.00	1	50.90	50.90	0	4,803	0.00%
2020/12/30	0	0.00	9	51.80	51.50	-9	4,777	-0.19%
2020/12/29	11	52.68	5	51.86	51.90	6	4,740	0.13%
2020/12/28	0	0.00	10	50.00	51.80	-10	4,581	-0.22%
2020/12/25	23	50.80	12	51.15	50.70	11	4,467	0.25%
2020/12/24	5	51.70	0	0.00	51.00	5	4,432	0.11%
2020/12/23	44	51.35	39	50.89	51.20	5	4,403	0.11%
2020/12/22	37	52.04	40	50.97	49.65	-3	4,331	-0.07%
2020/12/21	23	50.24	19	49.16	49.20	4	4,222	0.09%
2020/12/17	6	50.63	0	0.00	49.80	6	4,147	0.14%
2020/12/16	11	50.45	10	50.84	50.50	1	4,107	0.02%
2020/12/15	17	51.34	16	52.26	50.40	1	4,083	0.02%
2020/12/11	2	49.85	2	50.50	49.50	0	3,852	0.00%
2020/12/10	1	51.10	1	50.10	50.70	0	3,835	0.00%
2020/12/09	12	51.72	29	52.00	51.70	-17	3,743	-0.45%
2020/12/08	3	53.07	2	53.00	52.70	1	3,599	0.03%
2020/12/07	114	55.11	101	55.69	55.40	13	3,438	0.38%	大買/大賣/
2020/12/04	50	51.92	51	53.37	53.40	-1	2,870	-0.03%
2020/12/03	0	0.00	1	49.15	48.55	-1	2,374	-0.04%
2020/12/02	0	0.00	1	48.95	48.50	-1	2,332	-0.04%
2020/12/01	0	0.00	12	47.49	48.00	-12	2,300	-0.52%
2020/11/30	8	47.78	4	48.20	47.95	4	2,292	0.17%
2020/11/27	0	0.00	2	47.10	47.05	-2	2,241	-0.09%
2020/11/25	2	46.30	6	46.14	46.05	-4	2,250	-0.18%
2020/11/24	1	47.65	1	46.80	47.00	0	2,210	0.00%
2020/11/23	0	0.00	6	47.67	47.65	-6	2,171	-0.28%
2020/11/20	1	44.95	2	45.70	46.05	-1	2,028	-0.05%
2020/11/19	20	46.27	16	45.68	45.35	4	1,985	0.20%
2020/11/17	0	0.00	8	45.35	45.35	-8	1,872	-0.43%
2020/11/16	0	0.00	1	44.80	45.15	-1	1,890	-0.05%
2020/11/13	8	44.30	4	44.20	44.35	4	1,879	0.21%
2020/11/12	0	0.00	7	44.15	43.80	-7	1,883	-0.37%
2020/11/11	0	0.00	1	43.95	43.70	-1	1,877	-0.05%
2020/11/10	0	0.00	5	44.25	43.85	-5	1,890	-0.26%
2020/11/09	1	43.60	3	43.35	43.60	-2	1,877	-0.11%
2020/11/06	0	0.00	11	42.79	42.50	-11	1,872	-0.59%
2020/11/04	2	41.60	2	41.25	41.75	0	1,924	0.00%
2020/11/02	7	40.69	0	0.00	40.80	7	2,007	0.35%
2020/10/30	8	41.89	0	0.00	41.65	8	2,050	0.39%
2020/10/28	1	43.15	0	0.00	42.80	1	2,080	0.05%
2020/10/27	0	0.00	8	43.65	43.40	-8	2,133	-0.38%
2020/10/23	1	43.20	1	43.80	44.10	0	2,143	0.00%
2020/10/22	2	43.05	1	43.00	43.00	1	2,260	0.04%
2020/10/20	1	44.25	0	0.00	43.05	1	2,688	0.04%
2020/10/19	5	42.25	0	0.00	44.15	5	2,701	0.19%
2020/10/16	1	42.30	0	0.00	42.25	1	2,745	0.04%
2020/10/14	1	43.15	0	0.00	43.35	1	2,935	0.03%
2020/10/13	15	43.73	0	0.00	43.25	15	2,988	0.50%
2020/10/12	1	44.60	0	0.00	43.75	1	3,018	0.03%
2020/10/06	1	44.35	1	44.70	44.50	0	3,167	0.00%
2020/09/21	1	45.50	0	0.00	44.90	1	5,464	0.02%
2020/09/16	0	0.00	1	45.05	45.05	-1	6,332	-0.02%
2020/09/15	22	45.75	17	45.50	45.40	5	6,368	0.08%
2020/09/14	0	0.00	1	43.95	44.00	-1	6,492	-0.02%
2020/09/11	1	43.20	1	42.90	42.90	0	6,519	0.00%
2020/09/09	1	43.10	0	0.00	43.45	1	6,563	0.02%
2020/09/07	2	43.90	12	43.83	43.55	-10	6,638	-0.15%
2020/09/04	0	0.00	5	43.90	43.95	-5	6,670	-0.07%
2020/09/03	2	44.90	0	0.00	44.40	2	6,680	0.03%
2020/09/02	16	45.28	6	44.90	45.10	10	6,696	0.15%
2020/09/01	5	44.77	0	0.00	44.95	5	6,706	0.07%
2020/08/20	1	41.85	0	0.00	42.40	1	6,915	0.01%
2020/08/19	5	45.58	0	0.00	45.20	5	6,871	0.07%
2020/08/18	2	46.33	0	0.00	46.30	2	6,847	0.03%
2020/08/13	0	0.00	1	46.25	46.25	-1	6,979	-0.01%
2020/08/12	1	46.45	0	0.00	46.60	1	6,993	0.01%
2020/08/11	1	47.40	0.6	47.35	47.30	0.4	6,969	0.01%
2020/08/10	2	47.90	0	0.00	47.25	2	6,966	0.03%
2020/08/07	1	48.00	1	48.10	48.45	0	6,937	0.00%
2020/08/06	2	48.25	0	0.00	47.70	2	6,923	0.03%
2020/08/05	0	0.00	2	48.68	48.60	-2	6,887	-0.03%
2020/08/03	0	0.00	2	47.40	47.10	-2	6,806	-0.03%
2020/07/31	4	46.90	1	47.05	47.05	3	6,820	0.04%
2020/07/30	1	47.85	53	47.47	47.80	-52	6,752	-0.77%
2020/07/29	4	46.61	0	0.00	46.95	4	6,725	0.06%
2020/07/28	103	50.06	52	47.60	46.20	51	6,658	0.77%	大買/
2020/07/27	25	51.89	25	49.66	49.15	0	6,524	0.00%
2020/07/24	3	54.03	6	53.82	52.10	-3	6,354	-0.05%
2020/07/23	1	53.10	0	0.00	52.90	1	6,085	0.02%
2020/07/22	10	52.30	6	52.37	52.50	4	6,034	0.07%
2020/07/21	0	0.00	3	52.30	53.00	-3	6,100	-0.05%
2020/07/20	6	50.35	4	49.31	50.80	2	6,105	0.03%
2020/07/17	4	50.21	3	48.97	48.95	1	6,066	0.02%
2020/07/16	2	50.60	2	50.10	50.10	0	6,051	0.00%
2020/07/15	3	51.20	4	50.93	50.10	-1	6,025	-0.02%
2020/07/14	1	51.20	0	0.00	51.00	1	6,004	0.02%
2020/07/10	2	51.35	15	50.64	50.80	-13	5,933	-0.22%
2020/07/09	2	53.75	6	53.15	52.60	-4	5,837	-0.07%
2020/07/08	10	53.92	11	53.87	54.00	-1	5,663	-0.02%
2020/07/07	21	53.22	1	55.00	51.50	20	5,429	0.37%
2020/07/06	2	53.90	1	54.20	54.00	1	5,261	0.02%
2020/07/03	16	53.80	10	54.48	52.80	6	5,033	0.12%
2020/07/02	16	47.35	21	49.10	51.30	-5	4,544	-0.11%
2020/07/01	2	46.45	1	46.90	47.75	1	4,233	0.02%
2020/06/30	10	48.00	10	47.55	46.40	0	4,065	0.00%
2020/06/29	25	45.33	24	46.19	46.50	1	3,795	0.03%
2020/06/24	5	44.55	7	45.61	44.80	-2	3,484	-0.06%
2020/06/22	5	42.25	8	42.61	42.70	-3	2,987	-0.10%
2020/06/19	3	42.28	1	42.90	41.00	2	2,984	0.07%
2020/06/17	1	41.70	0	0.00	41.70	1	2,797	0.04%
2020/06/16	1	41.85	0	0.00	41.90	1	2,819	0.04%
2020/06/12	5	41.00	0	0.00	41.65	5	2,889	0.17%
2020/06/10	4	44.19	0	0.00	44.20	4	2,951	0.14%
2020/06/01	1	44.85	1	44.85	45.10	0	2,948	0.00%
2020/05/28	0	0.00	1	44.50	43.35	-1	2,887	-0.03%
2020/05/27	0	0.00	1	44.30	43.85	-1	2,902	-0.03%
2020/05/26	0	0.00	3	43.20	43.20	-3	2,910	-0.10%
2020/05/25	1	43.45	0	0.00	43.70	1	2,915	0.03%
2020/05/22	17	44.76	14	44.17	43.60	3	2,934	0.10%
2020/05/20	1	42.25	1	42.75	42.30	0	2,828	0.00%
2020/05/14	0	0.00	1	42.85	42.10	-1	2,851	-0.04%
2020/05/13	0	0.00	1	43.50	43.70	-1	2,869	-0.03%
2020/05/12	1	42.30	1	42.40	42.40	0	2,915	0.00%
2020/05/11	1	43.60	0	0.00	43.35	1	2,927	0.03%
2020/04/30	1	43.30	1	43.45	43.35	0	3,014	0.00%
2020/04/27	1	42.80	0	0.00	42.80	1	3,171	0.03%
2020/04/24	1	42.70	0	0.00	42.55	1	3,160	0.03%
2020/04/23	2	43.45	5	44.32	45.30	-3	3,036	-0.10%
2020/04/20	0	0.00	2	42.80	43.00	-2	3,053	-0.07%
2020/04/17	7	42.20	0	0.00	42.05	7	3,103	0.23%
2020/04/09	1	41.20	1	41.00	40.35	0	3,753	0.00%
2020/04/08	2	41.10	3	39.40	41.20	-1	3,905	-0.03%
2020/04/07	2	38.85	2	38.75	38.80	0	3,875	0.00%
2020/04/06	0	0.00	1	37.45	37.45	-1	3,842	-0.03%
2020/03/31	1	36.90	0	0.00	36.30	1	3,870	0.03%
2020/03/27	2	36.60	0	0.00	36.20	2	3,858	0.05%
2020/03/26	0	0.00	1	37.15	36.50	-1	3,829	-0.03%
2020/03/25	0	0.00	2	36.40	36.40	-2	3,837	-0.05%
2020/03/24	0	0.00	2	34.03	34.10	-2	3,804	-0.05%
2020/03/23	0	0.00	1	30.40	32.15	-1	3,791	-0.03%
2020/03/20	2	32.03	7	31.43	32.05	-5	3,796	-0.13%
2020/03/19	2	29.15	3	30.82	29.15	-1	3,801	-0.03%
2020/03/18	14	33.60	5	32.82	32.35	9	3,768	0.24%
2020/03/16	0	0.00	1	35.25	32.70	-1	3,763	-0.03%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	0	0.00	1	39.15	38.35	-1	3,623	-0.03%
2020/03/11	0	0.00	2.6	42.52	42.35	-2.6	3,576	-0.07%
2020/03/05	0	0.00	2	45.75	45.90	-2	3,598	-0.06%
2020/03/03	2	45.78	0	0.00	45.55	2	3,623	0.06%
2020/03/02	1	44.65	0	0.00	45.00	1	3,613	0.03%
2020/02/27	0	44.15	0	0.00	44.05	0	3,588	0.00%
2020/02/26	0	46.10	2	45.70	45.60	-2	3,576	-0.06%
2020/02/25	1	45.90	0	0.00	46.10	1	3,569	0.03%
2020/02/21	0	0.00	2	47.60	47.65	-2	3,525	-0.06%
2020/02/17	1	48.45	0	0.00	48.45	1	3,503	0.03%
2020/02/14	0	0.00	1	49.70	49.50	-1	3,488	-0.03%
2020/02/13	14	50.56	11	50.21	50.00	3	3,453	0.09%
2020/02/06	0	0.00	2	47.80	48.30	-2	3,450	-0.06%
2020/02/05	5	48.42	3	47.50	47.00	2	3,439	0.06%
2020/01/31	4	50.69	0	0.00	49.45	4	3,488	0.11%
2020/01/30	0	0.00	18	54.40	52.10	-18	3,523	-0.51%
2020/01/20	5	59.00	0	0.00	57.80	5	3,613	0.14%
2020/01/17	13	58.87	9	58.90	58.80	4	3,640	0.11%
2020/01/14	4	60.18	3	60.23	59.40	1	3,670	0.03%
2020/01/13	10	58.48	1	59.00	59.50	9	3,550	0.25%
2020/01/10	3	58.60	5	58.70	58.60	-2	3,536	-0.06%
2020/01/09	4	58.23	6	57.98	58.30	-2	3,463	-0.06%
2020/01/08	10	56.00	7	56.76	55.70	3	3,326	0.09%
2020/01/07	1	56.50	1	56.60	56.10	0	3,239	0.00%
2020/01/06	1	58.80	2	58.85	56.60	-1	3,189	-0.03%
2020/01/03	17	60.19	16	60.58	59.00	1	3,236	0.03%
2020/01/02	14	59.32	18	59.34	59.20	-4	3,036	-0.13%
2019/12/26	1	57.20	2	57.20	56.70	-1	3,070	-0.03%
2019/12/23	0	0.00	9	56.40	55.40	-9	3,116	-0.29%
2019/12/20	15	57.16	3	56.73	56.50	12	3,169	0.38%
2019/12/17	5	55.90	3	56.90	56.70	2	3,756	0.05%
2019/12/16	0	0.00	1	55.00	56.20	-1	4,080	-0.02%
2019/12/12	1	56.20	0	0.00	55.80	1	4,110	0.02%
2019/12/11	2	54.80	2	55.10	55.00	0	4,047	0.00%
2019/12/10	1	54.30	0	0.00	54.40	1	4,054	0.02%
2019/12/09	1	54.40	1	54.50	54.30	0	4,101	0.00%
2019/12/05	0	0.00	2	54.10	54.20	-2	4,223	-0.05%
2019/12/04	1	52.60	0	0.00	52.70	1	4,295	0.02%
2019/12/03	1	53.10	0	0.00	53.20	1	4,334	0.02%
2019/12/02	1	53.80	1	54.40	53.60	0	4,322	0.00%
2019/11/27	0	0.00	2	56.10	56.10	-2	4,348	-0.05%
2019/11/26	0	0.00	2	56.50	56.50	-2	4,448	-0.04%
2019/11/21	1	54.90	0	0.00	55.10	1	4,518	0.02%
2019/11/19	1	55.20	0	0.00	55.10	1	4,634	0.02%
2019/11/18	3	55.43	1	55.60	55.20	2	4,737	0.04%
2019/11/13	2	55.50	0	0.00	55.40	2	5,266	0.04%
2019/11/07	1	57.30	0	0.00	57.40	1	5,381	0.02%
2019/11/06	3	59.20	3	58.20	58.20	0	5,429	0.00%
2019/10/30	9	60.76	6	60.68	59.50	3	5,631	0.05%
2019/10/29	0	0.00	2	59.20	60.00	-2	5,586	-0.04%
2019/10/28	5	60.06	6	60.30	60.60	-1	5,596	-0.02%
2019/10/25	0	0.00	2	58.95	58.50	-2	5,523	-0.04%
2019/10/24	3	59.00	4	58.88	59.00	-1	5,619	-0.02%
2019/10/17	0	0.00	8	56.10	56.20	-8	6,114	-0.13%
2019/10/16	2	55.50	2	55.35	55.20	0	6,171	0.00%
2019/10/15	8	55.60	8	56.10	55.70	0	6,166	0.00%
2019/10/09	51	56.51	2	56.90	55.20	49	6,182	0.79%
2019/10/08	21	58.55	0	0.00	58.10	21	6,080	0.35%
2019/10/07	0	0.00	2	59.10	58.70	-2	6,174	-0.03%
2019/10/04	13	58.34	3	58.20	58.20	10	6,210	0.16%
2019/10/03	21	57.64	2	57.50	57.50	19	6,118	0.31%
2019/10/02	1	58.00	0	0.00	58.50	1	6,113	0.02%
2019/10/01	30	58.51	0	0.00	58.30	30	6,158	0.49%
2019/09/27	11	57.62	0	0.00	57.80	11	6,240	0.18%
2019/09/23	7	61.63	8	61.90	61.30	-1	6,301	-0.02%
2019/09/20	17	62.55	18	62.23	60.80	-1	6,224	-0.02%
2019/09/19	25	60.43	38	60.28	61.60	-13	5,795	-0.22%
2019/09/18	7	58.46	6	58.52	57.50	1	5,619	0.02%
2019/09/17	0	0.00	4	57.50	58.20	-4	5,619	-0.07%
2019/09/12	1	58.30	15	58.17	58.20	-14	5,644	-0.25%
2019/09/11	4	59.13	2	58.95	58.70	2	5,630	0.04%
2019/09/10	8	58.46	5	58.18	58.00	3	5,584	0.05%
2019/09/09	3	58.23	1	58.30	58.00	2	5,544	0.04%
2019/09/06	15	58.73	8	58.94	59.00	7	5,454	0.13%
2019/09/05	0	0.00	4	58.13	58.00	-4	5,382	-0.07%
2019/09/04	2	56.85	0	0.00	57.10	2	5,354	0.04%
2019/09/03	1	57.30	0	0.00	56.50	1	5,439	0.02%
2019/09/02	0	0.00	5	57.40	57.40	-5	5,441	-0.09%
2019/08/30	19	58.26	9	57.20	56.80	10	5,419	0.18%
2019/08/29	2	57.00	2	57.00	57.00	0	5,340	0.00%
2019/08/28	2	55.55	2	55.65	55.50	0	5,235	0.00%
2019/08/26	0	0.00	1	54.90	53.90	-1	5,174	-0.02%
2019/08/23	1	56.40	0	0.00	56.90	1	5,128	0.02%
2019/08/22	1	57.60	0	0.00	56.40	1	5,109	0.02%
2019/08/21	2	58.25	2	57.20	57.20	0	5,041	0.00%
2019/08/20	7	59.73	9	58.32	58.10	-2	4,947	-0.04%
2019/08/19	2	55.55	5	56.08	56.10	-3	4,697	-0.06%
2019/08/16	6	55.53	11	55.15	54.10	-5	4,616	-0.11%
2019/08/15	2	51.70	2	53.50	52.80	0	4,413	0.00%
2019/08/14	1	54.20	0	0.00	52.40	1	4,405	0.02%
2019/08/13	8	53.90	4	54.33	53.50	4	4,355	0.09%
2019/08/12	8	55.91	10	56.15	55.30	-2	4,337	-0.05%
2019/08/08	5	54.80	0	0.00	55.70	5	4,286	0.12%
2019/08/07	2	54.20	2	54.50	54.00	0	4,232	0.00%
2019/08/06	16	54.68	16	54.89	55.00	0	4,193	0.00%
2019/08/05	17	58.29	9	57.61	56.60	8	4,101	0.20%
2019/08/02	6	60.07	1	58.70	59.00	5	4,055	0.12%
2019/08/01	12	61.85	11	61.89	61.30	1	4,025	0.02%
2019/07/31	5	61.58	9	61.62	62.90	-4	3,997	-0.10%
2019/07/30	58	63.11	53	63.44	60.40	5	3,974	0.13%
2019/07/29	8	62.53	3	62.73	63.40	5	3,861	0.13%
2019/07/26	41	62.72	46	62.66	63.50	-5	3,813	-0.13%
2019/07/25	124	62.72	117	62.97	61.50	7	3,734	0.19%	大買/大賣/
2019/07/22	0	0.00	1	54.70	56.10	-1	3,287	-0.03%
2019/07/19	1	54.00	0	0.00	54.00	1	3,404	0.03%
2019/07/18	1	55.80	0	0.00	53.20	1	3,432	0.03%
2019/07/17	3	55.27	3	55.47	56.00	0	3,407	0.00%
2019/07/16	1	56.10	2	55.05	55.40	-1	3,466	-0.03%
2019/07/15	2	57.15	1	56.00	55.90	1	3,586	0.03%
2019/07/12	1	57.00	3	56.43	56.40	-2	3,660	-0.05%
2019/07/11	6	56.83	5	57.16	56.80	1	3,642	0.03%
2019/07/10	1	54.50	3	54.53	55.30	-2	3,519	-0.06%
2019/07/09	0	0.00	0.6	53.80	54.00	-0.6	3,451	-0.02%
2019/07/05	4	53.80	7	54.16	54.50	-3	3,418	-0.09%
2019/07/04	9	52.73	7	53.74	53.70	2	3,400	0.06%
2019/07/03	4	52.40	7	53.31	51.10	-3	3,368	-0.09%
2019/07/02	14	50.81	12	51.52	52.00	2	3,268	0.06%
2019/07/01	0	0.00	4	50.70	50.70	-4	3,203	-0.12%
2019/06/28	0	0.00	10	48.20	48.30	-10	3,202	-0.31%
2019/06/27	10	48.45	4	48.76	48.60	6	3,217	0.19%
2019/06/26	3	48.33	2	48.43	48.45	1	3,205	0.03%
2019/06/25	32	50.66	22	50.81	48.35	10	3,182	0.31%
2019/06/24	2	50.05	11	49.46	49.75	-9	3,017	-0.30%
2019/06/21	3	49.22	14	48.00	47.35	-11	2,962	-0.37%
2019/06/19	0	0.00	1	47.50	47.75	-1	2,928	-0.03%
2019/06/14	10	47.39	6	46.70	46.85	4	3,038	0.13%
2019/06/12	0	0.00	1	47.85	48.00	-1	3,022	-0.03%
2019/06/11	4	47.11	12	47.79	48.55	-8	3,006	-0.27%
2019/06/06	2	43.90	2	43.85	43.90	0	2,902	0.00%
2019/06/04	2	44.73	2	43.85	43.70	0	2,933	0.00%
2019/05/24	1	42.40	0	0.00	41.75	1	3,106	0.03%
2019/05/22	0	0.00	2	43.80	44.15	-2	3,132	-0.06%
2019/05/21	0	0.00	1	42.70	43.15	-1	3,483	-0.03%
2019/05/20	2	44.00	0	0.00	43.90	2	3,605	0.06%
2019/05/17	0	0.00	1	45.50	44.35	-1	3,633	-0.03%
2019/05/07	2	50.20	0	0.00	49.60	2	3,653	0.05%
2019/05/02	53	51.62	51	50.74	50.70	2	3,654	0.05%
2019/04/30	3	50.37	2	49.40	50.90	1	3,629	0.03%
2019/04/29	12	51.08	11	50.22	49.55	1	3,696	0.03%
2019/04/26	11	50.06	9	50.13	50.50	2	3,621	0.06%
2019/04/25	27	49.89	21	50.34	50.60	6	3,583	0.17%
2019/04/24	4	49.01	1	49.40	48.60	3	3,463	0.09%
2019/04/22	0	49.00	0	0.00	49.05	0	3,485	0.00%
2019/04/19	0	0.00	1	48.95	49.80	-1	3,458	-0.03%
2019/04/18	1	48.55	4	48.05	47.75	-3	3,312	-0.09%
2019/04/17	3	47.33	0	0.00	47.15	3	3,229	0.09%
2019/04/10	2	47.15	2	47.55	47.40	0	3,284	0.00%
2019/04/09	14	47.57	19	47.19	46.70	-5	3,271	-0.15%
2019/04/08	2	46.00	2	46.25	45.85	0	3,231	0.00%
2019/04/03	2	45.90	1	46.10	45.60	1	3,397	0.03%
2019/04/02	3	46.00	0	0.00	45.80	3	3,448	0.09%
2019/04/01	0	0.00	1	45.10	44.45	-1	3,397	-0.03%
2019/03/28	1	44.20	0	0.00	44.20	1	3,423	0.03%
2019/03/27	1	43.90	0	0.00	44.00	1	3,437	0.03%
2019/03/22	2	45.95	0	0.00	45.80	2	3,436	0.06%
2019/03/19	0	0.00	2	46.15	46.40	-2	3,401	-0.06%
2019/03/18	2	45.05	0	0.00	44.85	2	3,357	0.06%
2019/03/13	0	0.00	1	44.85	44.65	-1	3,399	-0.03%
2019/03/06	1	44.50	0	0.00	44.20	1	3,639	0.03%
2019/02/27	0	0.00	2	45.90	45.95	-2	3,874	-0.05%
2019/02/20	2	49.80	2	50.50	48.30	0	4,041	0.00%
2019/02/19	1	45.75	5	46.94	48.85	-4	3,713	-0.11%
2019/02/18	0	0.00	3	44.12	44.45	-3	3,564	-0.08%
2019/02/15	2	43.25	0	0.00	43.30	2	3,522	0.06%
2019/02/14	0	0.00	1	43.50	43.70	-1	3,512	-0.03%
2019/02/13	2	43.03	0	0.00	43.00	2	3,482	0.06%
2019/02/12	1	43.40	0	0.00	43.35	1	3,456	0.03%
2019/01/30	0	0.00	1	43.00	43.00	-1	3,451	-0.03%
2019/01/28	2	44.60	4	44.43	44.40	-2	3,505	-0.06%
2019/01/25	7	44.13	3	44.18	44.10	4	3,574	0.11%
2019/01/24	0	43.65	1	43.55	43.65	-1	3,590	-0.03%
2019/01/23	1	43.10	2	43.58	43.15	-1	3,634	-0.03%
2019/01/22	1	43.40	0	0.00	43.35	1	3,669	0.03%
2019/01/21	30	44.06	31	43.98	44.50	-1	3,757	-0.03%
2019/01/18	1	42.10	0	0.00	42.20	1	3,761	0.03%
2019/01/14	1	42.30	2	42.75	43.30	-1	3,847	-0.03%
2019/01/11	1	42.25	3	42.35	41.75	-2	3,839	-0.05%
2019/01/03	1	42.30	0	0.00	40.65	1	3,914	0.03%
2019/01/02	4	42.80	9	42.68	42.60	-5	3,940	-0.13%
2018/12/27	5	42.08	4	42.04	41.40	1	4,015	0.02%
2018/12/26	12	43.74	9	44.37	41.00	3	4,045	0.07%
2018/12/25	4	42.13	0	0.00	42.25	4	3,913	0.10%
2018/12/21	0	0.00	3	39.30	39.10	-3	3,897	-0.08%
2018/12/12	2	41.40	2	41.58	41.50	0	4,166	0.00%
2018/12/10	1	38.75	0	0.00	38.75	1	4,183	0.02%
2018/12/06	0	0.00	1	39.70	39.50	-1	4,326	-0.02%
2018/12/03	0	0.00	4	42.13	42.00	-4	4,711	-0.08%
2018/11/30	5	41.47	2	41.68	40.90	3	4,696	0.06%
2018/11/29	4	41.25	1	41.50	41.00	3	4,804	0.06%
2018/11/28	4	39.71	5	39.51	40.15	-1	5,009	-0.02%
2018/11/22	2	37.15	0	0.00	36.10	2	5,414	0.04%
2018/11/20	7	36.84	5	36.89	36.25	2	5,245	0.04%
2018/11/16	3	33.40	3	34.25	33.90	0	5,164	0.00%
2018/11/02	4	34.51	4	34.39	33.75	0	5,406	0.00%
2018/11/01	3	32.88	3	32.88	32.80	0	5,375	0.00%
2018/10/31	8	31.60	8	31.76	32.00	0	5,331	0.00%
2018/10/30	9	29.63	9	30.18	30.40	0	5,274	0.00%
2018/10/29	8	30.09	8	30.30	29.60	0	5,226	0.00%
2018/10/24	2	36.28	3	36.62	36.00	-1	5,014	-0.02%
2018/10/22	1	40.95	0	0.00	41.10	1	4,950	0.02%
2018/10/08	12	46.13	0	0.00	45.70	12	4,961	0.24%
2018/10/05	1	45.60	0	0.00	45.00	1	5,005	0.02%
2018/10/04	1	50.10	1	50.50	48.65	0	4,925	0.00%
2018/10/03	2	51.60	2	51.90	50.50	0	4,879	0.00%
2018/10/01	1	54.80	1	55.20	55.00	0	4,825	0.00%
2018/09/26	0	0.00	1	58.50	56.90	-1	4,878	-0.02%
2018/09/25	1	57.60	0	0.00	57.90	1	4,866	0.02%
2018/09/21	11	58.32	11	58.26	58.50	0	4,855	0.00%
2018/09/20	6	62.12	6	62.03	60.20	0	4,731	0.00%
2018/09/13	5	64.92	5	64.96	64.30	0	4,525	0.00%
2018/09/12	10	67.64	10	67.88	64.70	0	4,494	0.00%
2018/09/11	5	67.12	5	67.42	68.40	0	4,384	0.00%
2018/09/10	27	67.45	28	67.66	70.50	-1	4,312	-0.02%
2018/09/07	8	69.63	7	69.76	69.90	1	4,199	0.02%
2018/09/06	2	68.30	4	68.05	67.80	-2	3,989	-0.05%
2018/09/05	4	69.33	3	69.67	68.50	1	3,943	0.03%
2018/09/04	19	69.80	21	70.12	67.50	-2	3,797	-0.05%
2018/09/03	20	72.95	17	72.88	69.50	3	3,528	0.09%
2018/08/31	21	67.99	21	68.20	71.60	0	3,104	0.00%
2018/08/27	0	0.00	3	63.80	63.80	-3	2,992	-0.10%
2018/08/23	3	64.20	1	64.20	64.20	2	3,006	0.07%
2018/08/22	1	63.80	1	63.90	63.00	0	2,979	0.00%
2018/08/20	0	0.00	27	61.09	63.00	-27	2,982	-0.91%
2018/08/17	1	62.50	0	0.00	62.00	1	3,034	0.03%
2018/08/16	28	61.07	2	62.20	62.50	26	3,013	0.86%
2018/08/10	0	0.00	2	58.90	60.10	-2	2,842	-0.07%
2018/08/09	0	0.00	2	59.05	59.10	-2	2,820	-0.07%
2018/08/08	2	61.30	1	60.60	61.50	1	2,780	0.04%
2018/08/07	2	59.80	0	0.00	58.90	2	2,726	0.07%
2018/08/03	5	59.10	5	58.54	58.90	0	2,777	0.00%
2018/08/01	4	61.18	4	60.73	60.70	0	2,802	0.00%
2018/07/31	1	59.90	0	0.00	60.00	1	2,849	0.04%
2018/07/23	1	66.10	0	0.00	66.70	1	3,327	0.03%
2018/07/19	0	0.00	1	65.70	65.00	-1	3,421	-0.03%
2018/07/16	0	0.00	1	65.70	66.90	-1	3,442	-0.03%
2018/07/13	3	67.07	2	67.30	67.10	1	3,460	0.03%
2018/07/04	0	0.00	10	63.10	62.90	-10	3,656	-0.27%
2018/06/27	0	0.00	1	61.40	61.00	-1	3,620	-0.03%
2018/06/22	10	61.50	0	0.00	61.10	10	3,733	0.27%
2018/06/07	0	0.00	2	64.70	64.20	-2	4,605	-0.04%
2018/06/06	2	65.10	0	0.00	64.00	2	4,744	0.04%
2018/06/04	2	64.20	2	63.90	63.30	0	4,947	0.00%
2018/06/01	3	63.77	3	65.13	64.30	0	5,148	0.00%
2018/05/17	0	0.00	1	65.00	64.50	-1	7,297	-0.01%
2018/05/10	0	0.00	6	66.78	67.50	-6	8,198	-0.07%
2018/05/09	3	66.30	1	66.30	66.30	2	8,402	0.02%
2018/05/08	5	67.10	2	66.60	67.40	3	8,699	0.03%
2018/05/07	1	69.30	13	68.94	68.10	-12	8,877	-0.14%
2018/05/04	1	67.00	2	67.80	66.50	-1	9,589	-0.01%
2018/05/03	1	67.10	3	66.60	68.40	-2	10,151	-0.02%
2018/05/02	13	68.01	11	68.75	66.60	2	10,875	0.02%
2018/04/30	19	65.44	20	65.80	67.00	-1	11,082	-0.01%
2018/04/27	4	59.33	3	58.80	62.00	1	10,952	0.01%
2018/04/26	2	60.45	2	60.30	59.70	0	10,891	0.00%
2018/04/25	3	63.80	0	0.00	60.00	3	10,922	0.03%
2018/04/23	0	0.00	1	67.00	67.00	-1	10,954	-0.01%
2018/04/20	3	67.33	0	0.00	67.10	3	11,109	0.03%
2018/04/19	1	68.60	4	67.98	68.80	-3	11,216	-0.03%
2018/04/18	1	65.00	1	65.40	65.20	0	11,206	0.00%
2018/04/16	5	66.40	7	67.16	66.80	-2	11,251	-0.02%
2018/04/13	5	65.30	0	0.00	65.00	5	11,315	0.04%
2018/04/11	14	67.77	5	68.00	65.70	9	11,398	0.08%
2018/04/03	0	0.00	1	70.10	70.10	-1	11,266	-0.01%
2018/04/02	0	0.00	1	69.90	70.00	-1	11,248	-0.01%
2018/03/30	0	0.00	1	70.40	69.70	-1	11,285	-0.01%
2018/03/28	15	69.39	14	69.57	69.30	1	11,411	0.01%
2018/03/27	1	71.50	1	71.50	70.90	0	11,389	0.00%
2018/03/26	1	70.50	1	70.80	69.50	0	11,401	0.00%
2018/03/23	3	69.50	2	69.70	71.00	1	11,432	0.01%
2018/03/22	4	72.33	4	72.63	72.00	0	11,569	0.00%
2018/03/21	1	74.50	11	74.76	73.50	-10	11,517	-0.09%
2018/03/20	15	74.33	5	74.16	74.00	10	11,444	0.09%
2018/03/19	21	73.14	21	73.41	73.80	0	11,444	0.00%
2018/03/16	0	0.00	1	72.40	71.70	-1	11,405	-0.01%
2018/03/15	1	73.00	0	0.00	73.00	1	11,464	0.01%
2018/03/13	76	72.26	78	72.40	73.20	-2	11,526	-0.02%
2018/03/12	2	69.60	2	69.80	69.10	0	11,502	0.00%
2018/03/09	4	71.75	4	71.85	71.00	0	11,640	0.00%
2018/03/08	1	76.50	24	74.98	74.60	-23	11,780	-0.20%
2018/03/07	29	75.18	27	75.12	73.80	2	11,676	0.02%
2018/03/06	101	78.45	98	78.93	77.50	3	11,716	0.03%	大買/
2018/03/05	84	73.25	93.4	73.52	75.40	-9.4	11,460	-0.08%
2018/03/02	32	68.59	28	68.78	68.60	4	11,349	0.04%
2018/03/01	3	66.50	3	66.53	66.70	0	11,392	0.00%
2018/02/27	65	67.78	66	67.98	67.90	-1	11,572	-0.01%
2018/02/26	27	67.06	21	67.17	66.20	6	11,445	0.05%
2018/02/23	13	70.44	11	70.85	68.60	2	11,346	0.02%
2018/02/22	6	69.67	6	69.72	68.80	0	11,322	0.00%
2018/02/21	53	70.32	54	70.53	71.10	-1	11,333	-0.01%
2018/02/12	108	68.07	108	68.22	66.20	0	11,211	0.00%	大買/大賣/
2018/02/09	153	67.13	153	67.42	68.20	0	11,239	0.00%	大買/大賣/
2018/02/08	141	71.71	140	72.01	69.10	1	11,150	0.01%	大買/大賣/
2018/02/07	15	72.95	16	73.24	74.90	-1	10,986	-0.01%
2018/02/06	38	68.49	36	68.90	68.10	2	10,953	0.02%
2018/02/05	24	74.03	23	74.12	74.00	1	10,852	0.01%
2018/02/02	61	78.70	60	78.90	78.10	1	10,763	0.01%
2018/02/01	95	80.88	76	80.90	77.90	19	10,709	0.18%
2018/01/31	161	79.39	159	79.57	81.80	2	10,660	0.02%	大買/大賣/
2018/01/30	262	80.85	260	80.98	79.80	2	10,623	0.02%	大買/大賣/
2018/01/29	335	80.36	342	80.69	82.80	-7	10,536	-0.07%	大買/大賣/
2018/01/26	134	72.38	172	72.65	75.90	-38	9,824	-0.39%	大買/大賣/
2018/01/25	334	71.14	315	71.44	69.00	19	9,269	0.20%	大買/大賣/
2018/01/24	2	67.00	4	65.43	68.30	-2	8,504	-0.02%
2018/01/22	1	61.60	0	0.00	63.50	1	8,143	0.01%
2018/01/17	0	0.00	1	63.20	62.70	-1	7,988	-0.01%
2018/01/16	6	61.97	5	63.00	63.50	1	7,915	0.01%
2018/01/15	1	61.50	2	60.55	60.80	-1	7,863	-0.01%
2018/01/12	2	56.55	0	0.00	57.20	2	7,865	0.03%
2018/01/09	8	58.68	7	59.23	58.30	1	7,737	0.01%
2018/01/08	7	56.50	0	0.00	60.00	7	7,653	0.09%
2018/01/05	0	0.00	7	59.40	58.50	-7	7,547	-0.09%
2018/01/04	1	59.50	0	0.00	59.70	1	7,531	0.01%